date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-04-07,12.5,13.75,12.12,13.0,2936000,83.3333750000003,91.6667125000003,80.8000404000003,86.6667100000003,440399.779800108,0.0,1.0
1992-04-08,11.75,12.5,11.5,12.25,552000,78.3333725000003,83.3333750000003,76.6667050000002,81.6667075000003,82799.9586000204,0.0,1.0
1992-04-09,12.25,12.25,11.5,12.25,176000,81.6667075000003,81.6667075000003,76.6667050000002,81.6667075000003,26399.9868000065,0.0,1.0
1992-04-10,11.75,12.25,11.75,12.25,108667,78.3333725000003,81.6667075000003,78.3333725000003,81.6667075000003,16300.041849979,0.0,1.0
1992-04-13,12.25,12.25,11.75,12.25,12000,81.6667075000003,81.6667075000003,78.3333725000003,81.6667075000003,1799.99910000044,0.0,1.0
1992-04-14,13.25,13.25,11.75,12.25,320000,88.3333775000003,88.3333775000003,78.3333725000003,81.6667075000003,47999.9760000118,0.0,1.0
1992-04-15,13.5,14.25,13.25,14.0,164667,90.0000450000003,95.0000475000003,88.3333775000003,93.3333800000003,24700.0376499811,0.0,1.0
1992-04-16,13.25,14.0,13.25,13.5,76000,88.3333775000003,93.3333800000003,88.3333775000003,90.0000450000003,11399.9943000028,0.0,1.0
1992-04-20,12.63,14.0,12.5,14.0,62667,84.2000421000003,93.3333800000003,83.3333750000003,93.3333800000003,9400.04529997732,0.0,1.0
1992-04-21,12.5,13.0,12.0,13.0,90667,83.3333750000003,86.6667100000003,80.0000400000003,86.6667100000003,13600.0431999784,0.0,1.0
1992-04-22,12.75,12.75,12.0,12.0,16667,85.0000425000003,85.0000425000003,80.0000400000003,80.0000400000003,2500.04874997562,0.0,1.0
1992-04-23,13.0,13.0,12.5,12.5,18667,86.6667100000003,86.6667100000003,83.3333750000003,83.3333750000003,2800.04859997569,0.0,1.0
1992-04-24,13.0,13.0,12.5,13.0,8667,86.6667100000003,86.6667100000003,83.3333750000003,86.6667100000003,1300.04934997532,0.0,1.0
1992-04-27,13.0,13.0,12.5,13.0,38667,86.6667100000003,86.6667100000003,83.3333750000003,86.6667100000003,5800.04709997643,0.0,1.0
1992-04-28,11.63,13.0,11.63,13.0,72667,77.5333721000003,86.6667100000003,77.5333721000003,86.6667100000003,10900.0445499777,0.0,1.0
1992-04-29,11.75,12.0,11.5,11.63,142667,78.3333725000003,80.0000400000003,76.6667050000002,77.5333721000003,21400.0392999803,0.0,1.0
1992-04-30,12.25,12.75,11.5,11.5,70667,81.6667075000003,85.0000425000003,76.6667050000002,76.6667050000002,10600.0446999776,0.0,1.0
1992-05-01,12.63,13.0,12.25,12.75,28667,84.2000421000003,86.6667100000003,81.6667075000003,85.0000425000003,4300.04784997606,0.0,1.0
1992-05-04,12.75,13.0,12.5,13.0,16000,85.0000425000003,86.6667100000003,83.3333750000003,86.6667100000003,2399.99880000059,0.0,1.0
1992-05-05,13.0,13.0,12.5,12.75,26000,86.6667100000003,86.6667100000003,83.3333750000003,85.0000425000003,3899.99805000096,0.0,1.0
1992-05-06,13.0,13.0,12.5,13.0,10000,86.6667100000003,86.6667100000003,83.3333750000003,86.6667100000003,1499.99925000037,0.0,1.0
1992-05-07,12.75,13.0,12.5,13.0,10667,85.0000425000003,86.6667100000003,83.3333750000003,86.6667100000003,1600.04919997539,0.0,1.0
1992-05-08,12.75,13.0,12.5,12.5,8667,85.0000425000003,86.6667100000003,83.3333750000003,83.3333750000003,1300.04934997532,0.0,1.0
1992-05-11,12.5,13.0,12.5,13.0,48000,83.3333750000003,86.6667100000003,83.3333750000003,86.6667100000003,7199.99640000177,0.0,1.0
1992-05-12,12.12,13.0,12.12,12.75,80000,80.8000404000003,86.6667100000003,80.8000404000003,85.0000425000003,11999.994000003,0.0,1.0
1992-05-13,12.0,12.75,12.0,12.0,32667,80.0000400000003,85.0000425000003,80.0000400000003,80.0000400000003,4900.04754997621,0.0,1.0
1992-05-14,12.38,12.75,12.0,12.0,22667,82.5333746000003,85.0000425000003,80.0000400000003,80.0000400000003,3400.04829997584,0.0,1.0
1992-05-15,12.25,12.5,12.0,12.25,14000,81.6667075000003,83.3333750000003,80.0000400000003,81.6667075000003,2099.99895000052,0.0,1.0
1992-05-18,12.75,13.0,12.5,12.5,10667,85.0000425000003,86.6667100000003,83.3333750000003,83.3333750000003,1600.04919997539,0.0,1.0
1992-05-19,12.5,13.0,12.25,12.25,16667,83.3333750000003,86.6667100000003,81.6667075000003,81.6667075000003,2500.04874997562,0.0,1.0
1992-05-20,12.0,13.0,12.0,13.0,8667,80.0000400000003,86.6667100000003,80.0000400000003,86.6667100000003,1300.04934997532,0.0,1.0
1992-05-21,12.75,12.75,12.0,12.75,8000,85.0000425000003,85.0000425000003,80.0000400000003,85.0000425000003,1199.9994000003,0.0,1.0
1992-05-22,12.75,12.75,12.25,12.75,6000,85.0000425000003,85.0000425000003,81.6667075000003,85.0000425000003,899.999550000222,0.0,1.0
1992-05-26,12.75,12.75,12.38,12.75,667,85.0000425000003,85.0000425000003,82.5333746000003,85.0000425000003,100.049949975025,0.0,1.0
1992-05-27,12.75,12.75,12.0,12.75,22000,85.0000425000003,85.0000425000003,80.0000400000003,85.0000425000003,3299.99835000081,0.0,1.0
1992-05-28,12.0,12.75,11.75,12.25,44000,80.0000400000003,85.0000425000003,78.3333725000003,81.6667075000003,6599.99670000163,0.0,1.0
1992-05-29,11.25,12.25,11.0,11.75,166000,75.0000375000002,81.6667075000003,73.3333700000002,78.3333725000003,24899.9875500062,0.0,1.0
1992-06-01,11.75,11.75,11.5,11.5,36667,78.3333725000003,78.3333725000003,76.6667050000002,76.6667050000002,5500.04724997635,0.0,1.0
1992-06-02,12.0,12.0,11.75,11.75,667,80.0000400000003,80.0000400000003,78.3333725000003,78.3333725000003,100.049949975025,0.0,1.0
1992-06-03,11.88,12.0,11.75,12.0,16667,79.2000396000003,80.0000400000003,78.3333725000003,80.0000400000003,2500.04874997562,0.0,1.0
1992-06-04,11.75,12.0,11.75,11.88,14667,78.3333725000003,80.0000400000003,78.3333725000003,79.2000396000003,2200.04889997554,0.0,1.0
1992-06-05,11.75,12.0,11.5,12.0,4000,78.3333725000003,80.0000400000003,76.6667050000002,80.0000400000003,599.999700000148,0.0,1.0
1992-06-08,11.5,11.75,11.0,11.75,126000,76.6667050000002,78.3333725000003,73.3333700000002,78.3333725000003,18899.9905500047,0.0,1.0
1992-06-09,10.5,11.0,10.5,11.0,22000,70.0000350000002,73.3333700000002,70.0000350000002,73.3333700000002,3299.99835000082,0.0,1.0
1992-06-10,9.25,10.75,8.75,10.75,68667,61.6666975000002,71.6667025000002,58.3333625000002,71.6667025000002,10300.0448499775,0.0,1.0
1992-06-11,8.0,9.25,7.5,9.25,124000,53.3333600000002,61.6666975000002,50.0000250000002,61.6666975000002,18599.9907000046,0.0,1.0
1992-06-12,9.25,9.25,8.0,8.13,142667,61.6666975000002,61.6666975000002,53.3333600000002,54.2000271000002,21400.0392999803,0.0,1.0
1992-06-15,9.75,9.75,9.25,9.5,54000,65.0000325000002,65.0000325000002,61.6666975000002,63.3333650000002,8099.995950002,0.0,1.0
1992-06-16,9.75,9.75,9.5,9.75,10667,65.0000325000002,65.0000325000002,63.3333650000002,65.0000325000002,1600.04919997539,0.0,1.0
1992-06-17,9.38,9.75,9.25,9.75,154667,62.5333646000002,65.0000325000002,61.6666975000002,65.0000325000002,23200.0383999807,0.0,1.0
1992-06-18,9.0,9.75,9.0,9.25,4667,60.0000300000002,65.0000325000002,60.0000300000002,61.6666975000002,700.049649975173,0.0,1.0
1992-06-19,9.5,9.5,9.0,9.5,84667,63.3333650000002,63.3333650000002,60.0000300000002,63.3333650000002,12700.0436499781,0.0,1.0
1992-06-22,9.0,9.5,9.0,9.0,2000,60.0000300000002,63.3333650000002,60.0000300000002,60.0000300000002,299.999850000074,0.0,1.0
1992-06-23,9.5,9.5,9.5,9.5,0,63.3333650000002,63.3333650000002,63.3333650000002,63.3333650000002,0,0.0,1.0
1992-06-24,9.5,9.5,9.0,9.5,667,63.3333650000002,63.3333650000002,60.0000300000002,63.3333650000002,100.049949975025,0.0,1.0
1992-06-25,9.75,10.25,9.5,9.5,14000,65.0000325000002,68.3333675000002,63.3333650000002,63.3333650000002,2099.99895000052,0.0,1.0
1992-06-26,9.75,10.25,9.5,10.25,12667,65.0000325000002,68.3333675000002,63.3333650000002,68.3333675000002,1900.04904997547,0.0,1.0
1992-06-29,10.25,10.25,9.5,9.5,667,68.3333675000002,68.3333675000002,63.3333650000002,63.3333650000002,100.049949975025,0.0,1.0
1992-06-30,10.25,10.25,9.75,10.0,12000,68.3333675000002,68.3333675000002,65.0000325000002,66.6667000000002,1799.99910000044,0.0,1.0
1992-07-01,10.25,10.25,9.75,9.75,0,68.3333675000002,68.3333675000002,65.0000325000002,65.0000325000002,0,0.0,1.0
1992-07-02,10.75,11.0,9.75,10.25,14667,71.6667025000002,73.3333700000002,65.0000325000002,68.3333675000002,2200.04889997554,0.0,1.0
1992-07-06,12.25,12.25,10.75,11.0,24667,81.6667075000003,81.6667075000003,71.6667025000002,73.3333700000002,3700.04814997591,0.0,1.0
1992-07-07,10.5,12.75,10.5,12.25,94000,70.0000350000002,85.0000425000003,70.0000350000002,81.6667075000003,14099.9929500035,0.0,1.0
1992-07-08,10.5,11.0,10.5,11.0,0,70.0000350000002,73.3333700000002,70.0000350000002,73.3333700000002,0,0.0,1.0
1992-07-09,10.5,11.0,10.5,11.0,667,70.0000350000002,73.3333700000002,70.0000350000002,73.3333700000002,100.049949975025,0.0,1.0
1992-07-10,10.5,10.62,10.5,10.62,2667,70.0000350000002,70.8000354000002,70.0000350000002,70.8000354000002,400.049799975099,0.0,1.0
1992-07-13,11.0,11.0,10.5,10.5,6667,73.3333700000002,73.3333700000002,70.0000350000002,70.0000350000002,1000.04949997525,0.0,1.0
1992-07-14,10.5,11.0,10.5,11.0,0,70.0000350000002,73.3333700000002,70.0000350000002,73.3333700000002,0,0.0,1.0
1992-07-15,11.0,11.0,10.75,10.75,12667,73.3333700000002,73.3333700000002,71.6667025000002,71.6667025000002,1900.04904997547,0.0,1.0
1992-07-16,11.25,11.25,10.5,11.25,667,75.0000375000002,75.0000375000002,70.0000350000002,75.0000375000002,100.049949975025,0.0,1.0
1992-07-17,10.5,11.0,10.0,10.5,94667,70.0000350000002,73.3333700000002,66.6667000000002,70.0000350000002,14200.0428999785,0.0,1.0
1992-07-20,10.5,10.5,10.0,10.5,2000,70.0000350000002,70.0000350000002,66.6667000000002,70.0000350000002,299.999850000074,0.0,1.0
1992-07-21,10.75,10.75,10.5,10.5,12667,71.6667025000002,71.6667025000002,70.0000350000002,70.0000350000002,1900.04904997547,0.0,1.0
1992-07-22,10.75,10.75,10.25,10.25,6667,71.6667025000002,71.6667025000002,68.3333675000002,68.3333675000002,1000.04949997525,0.0,1.0
1992-07-23,11.0,11.5,10.75,10.75,14000,73.3333700000002,76.6667050000002,71.6667025000002,71.6667025000002,2099.99895000052,0.0,1.0
1992-07-24,11.25,11.5,10.75,10.88,22000,75.0000375000002,76.6667050000002,71.6667025000002,72.5333696000002,3299.99835000082,0.0,1.0
1992-07-27,11.0,11.5,10.75,11.5,10667,73.3333700000002,76.6667050000002,71.6667025000002,76.6667050000002,1600.0491999754,0.0,1.0
1992-07-28,10.25,11.25,10.25,11.25,10667,68.3333675000002,75.0000375000002,68.3333675000002,75.0000375000002,1600.0491999754,0.0,1.0
1992-07-29,12.0,12.5,10.75,11.0,60667,80.0000400000003,83.3333750000003,71.6667025000002,73.3333700000002,9100.04544997724,0.0,1.0
1992-07-30,12.0,12.5,12.0,12.0,6667,80.0000400000003,83.3333750000003,80.0000400000003,80.0000400000003,1000.04949997525,0.0,1.0
1992-07-31,12.63,13.0,12.0,12.0,22667,84.2000421000003,86.6667100000003,80.0000400000003,80.0000400000003,3400.04829997584,0.0,1.0
1992-08-03,12.5,12.5,11.75,12.25,32000,83.3333750000003,83.3333750000003,78.3333725000003,81.6667075000003,4799.99760000118,0.0,1.0
1992-08-04,13.0,13.0,12.5,12.75,420000,86.6667100000003,86.6667100000003,83.3333750000003,85.0000425000003,62999.9685000155,0.0,1.0
1992-08-05,13.0,13.5,12.5,12.5,50000,86.6667100000003,90.0000450000003,83.3333750000003,83.3333750000003,7499.99625000185,0.0,1.0
1992-08-06,13.0,13.25,13.0,13.25,12000,86.6667100000003,88.3333775000003,86.6667100000003,88.3333775000003,1799.99910000044,0.0,1.0
1992-08-07,13.5,13.5,13.0,13.5,4667,90.0000450000003,90.0000450000003,86.6667100000003,90.0000450000003,700.049649975173,0.0,1.0
1992-08-10,13.0,13.75,12.5,13.0,34000,86.6667100000003,91.6667125000003,83.3333750000003,86.6667100000003,5099.99745000126,0.0,1.0
1992-08-11,13.25,13.38,12.75,12.75,10667,88.3333775000003,89.2000446000003,85.0000425000003,85.0000425000003,1600.04919997539,0.0,1.0
1992-08-12,13.0,13.25,13.0,13.0,14000,86.6667100000003,88.3333775000003,86.6667100000003,86.6667100000003,2099.99895000052,0.0,1.0
1992-08-13,13.0,13.0,13.0,13.0,667,86.6667100000003,86.6667100000003,86.6667100000003,86.6667100000003,100.049949975025,0.0,1.0
1992-08-14,12.75,13.5,12.0,13.5,30667,85.0000425000003,90.0000450000003,80.0000400000003,90.0000450000003,4600.04769997613,0.0,1.0
1992-08-17,12.75,12.75,12.25,12.75,667,85.0000425000003,85.0000425000003,81.6667075000003,85.0000425000003,100.049949975025,0.0,1.0
1992-08-18,12.75,12.75,12.25,12.5,2667,85.0000425000003,85.0000425000003,81.6667075000003,83.3333750000003,400.049799975099,0.0,1.0
1992-08-19,12.25,12.75,12.25,12.75,6000,81.6667075000003,85.0000425000003,81.6667075000003,85.0000425000003,899.999550000222,0.0,1.0
1992-08-20,11.25,12.5,11.0,12.25,92667,75.0000375000002,83.3333750000003,73.3333700000002,81.6667075000003,13900.0430499784,0.0,1.0
1992-08-21,10.25,11.5,10.25,11.5,64000,68.3333675000002,76.6667050000002,68.3333675000002,76.6667050000002,9599.99520000237,0.0,1.0
1992-08-24,10.75,11.25,10.75,10.75,28667,71.6667025000002,75.0000375000002,71.6667025000002,71.6667025000002,4300.04784997606,0.0,1.0
1992-08-25,9.5,10.0,9.0,10.0,102667,63.3333650000002,66.6667000000002,60.0000300000002,66.6667000000002,15400.0422999788,0.0,1.0
1992-08-26,9.25,9.5,8.5,9.5,166667,61.6666975000002,63.3333650000002,56.6666950000002,63.3333650000002,25000.0374999812,0.0,1.0
1992-08-27,10.0,10.0,9.25,9.5,78000,66.6667000000002,66.6667000000002,61.6666975000002,63.3333650000002,11699.9941500029,0.0,1.0
1992-08-28,10.0,10.0,9.5,10.0,16000,66.6667000000002,66.6667000000002,63.3333650000002,66.6667000000002,2399.99880000059,0.0,1.0
1992-08-31,9.0,9.75,9.0,9.5,24000,60.0000300000002,65.0000325000002,60.0000300000002,63.3333650000002,3599.99820000089,0.0,1.0
1992-09-01,9.25,9.5,8.75,9.5,40000,61.6666975000002,63.3333650000002,58.3333625000002,63.3333650000002,5999.99700000148,0.0,1.0
1992-09-02,9.0,9.25,8.13,9.25,296667,60.0000300000002,61.6666975000002,54.2000271000002,61.6666975000002,44500.027749986,0.0,1.0
1992-09-03,9.25,9.25,8.75,9.25,10667,61.6666975000002,61.6666975000002,58.3333625000002,61.6666975000002,1600.04919997539,0.0,1.0
1992-09-04,9.0,9.25,9.0,9.25,32000,60.0000300000002,61.6666975000002,60.0000300000002,61.6666975000002,4799.99760000118,0.0,1.0
1992-09-08,9.25,9.25,9.25,9.25,0,61.6666975000002,61.6666975000002,61.6666975000002,61.6666975000002,0,0.0,1.0
1992-09-09,9.25,9.25,9.0,9.25,10000,61.6666975000002,61.6666975000002,60.0000300000002,61.6666975000002,1499.99925000037,0.0,1.0
1992-09-10,9.25,9.25,9.0,9.0,26667,61.6666975000002,61.6666975000002,60.0000300000002,60.0000300000002,4000.04799997599,0.0,1.0
1992-09-11,9.25,9.25,9.0,9.25,4000,61.6666975000002,61.6666975000002,60.0000300000002,61.6666975000002,599.999700000148,0.0,1.0
1992-09-14,9.0,9.25,9.0,9.25,4667,60.0000300000002,61.6666975000002,60.0000300000002,61.6666975000002,700.049649975173,0.0,1.0
1992-09-15,9.12,9.25,9.0,9.25,4667,60.8000304000002,61.6666975000002,60.0000300000002,61.6666975000002,700.049649975173,0.0,1.0
1992-09-16,8.75,9.25,8.5,9.25,32000,58.3333625000002,61.6666975000002,56.6666950000002,61.6666975000002,4799.99760000118,0.0,1.0
1992-09-17,8.75,9.0,8.25,9.0,176667,58.3333625000002,60.0000300000002,55.0000275000002,60.0000300000002,26500.0367499815,0.0,1.0
1992-09-18,8.37,8.75,8.25,8.5,174000,55.8000279000002,58.3333625000002,55.0000275000002,56.6666950000002,26099.9869500064,0.0,1.0
1992-09-21,7.75,8.75,7.5,8.25,42667,51.6666925000002,58.3333625000002,50.0000250000002,55.0000275000002,6400.04679997658,0.0,1.0
1992-09-22,7.0,7.75,6.75,7.75,54667,46.6666900000002,51.6666925000002,45.0000225000001,51.6666925000002,8200.04589997702,0.0,1.0
1992-09-23,7.25,7.75,6.5,7.0,112000,48.3333575000002,51.6666925000002,43.3333550000001,46.6666900000002,16799.9916000041,0.0,1.0
1992-09-24,8.75,9.0,7.0,7.75,220000,58.3333625000002,60.0000300000002,46.6666900000002,51.6666925000002,32999.9835000081,0.0,1.0
1992-09-25,8.25,9.0,8.25,9.0,10000,55.0000275000002,60.0000300000002,55.0000275000002,60.0000300000002,1499.99925000037,0.0,1.0
1992-09-28,8.75,8.75,8.5,8.63,38667,58.3333625000002,58.3333625000002,56.6666950000002,57.5333621000002,5800.04709997643,0.0,1.0
1992-09-29,8.75,8.75,8.0,8.0,6667,58.3333625000002,58.3333625000002,53.3333600000002,53.3333600000002,1000.04949997525,0.0,1.0
1992-09-30,7.75,8.75,7.75,8.37,100000,51.6666925000002,58.3333625000002,51.6666925000002,55.8000279000002,14999.9925000037,0.0,1.0
1992-10-01,7.75,8.75,7.75,8.75,102000,51.6666925000002,58.3333625000002,51.6666925000002,58.3333625000002,15299.9923500038,0.0,1.0
1992-10-02,8.25,8.25,7.75,8.25,26000,55.0000275000002,55.0000275000002,51.6666925000002,55.0000275000002,3899.99805000096,0.0,1.0
1992-10-05,7.25,8.25,7.0,7.75,84667,48.3333575000002,55.0000275000002,46.6666900000002,51.6666925000002,12700.0436499781,0.0,1.0
1992-10-06,7.75,7.75,7.0,7.0,54000,51.6666925000002,51.6666925000002,46.6666900000002,46.6666900000002,8099.99595000199,0.0,1.0
1992-10-07,7.75,7.75,7.25,7.75,30000,51.6666925000002,51.6666925000002,48.3333575000002,51.6666925000002,4499.99775000111,0.0,1.0
1992-10-08,7.62,7.75,7.25,7.75,4000,50.8000254000002,51.6666925000002,48.3333575000002,51.6666925000002,599.999700000148,0.0,1.0
1992-10-09,7.75,8.0,7.25,8.0,32667,51.6666925000002,53.3333600000002,48.3333575000002,53.3333600000002,4900.04754997621,0.0,1.0
1992-10-12,7.5,7.75,7.25,7.25,6667,50.0000250000002,51.6666925000002,48.3333575000002,48.3333575000002,1000.04949997525,0.0,1.0
1992-10-13,8.25,8.25,7.5,7.5,102667,55.0000275000002,55.0000275000002,50.0000250000002,50.0000250000002,15400.0422999788,0.0,1.0
1992-10-14,8.25,8.25,7.75,8.25,12000,55.0000275000002,55.0000275000002,51.6666925000002,55.0000275000002,1799.99910000044,0.0,1.0
1992-10-15,9.0,9.0,8.0,8.13,84667,60.0000300000002,60.0000300000002,53.3333600000002,54.2000271000002,12700.0436499781,0.0,1.0
1992-10-16,10.25,10.75,9.0,9.5,88667,68.3333675000002,71.6667025000002,60.0000300000002,63.3333650000002,13300.0433499783,0.0,1.0
1992-10-19,10.75,11.25,10.25,11.25,122000,71.6667025000002,75.0000375000002,68.3333675000002,75.0000375000002,18299.9908500045,0.0,1.0
1992-10-20,11.25,11.75,10.75,11.25,104000,75.0000375000002,78.3333725000003,71.6667025000002,75.0000375000002,15599.9922000039,0.0,1.0
1992-10-21,11.25,12.0,11.25,12.0,50667,75.0000375000002,80.0000400000003,75.0000375000002,80.0000400000003,7600.04619997688,0.0,1.0
1992-10-22,11.0,11.5,10.5,11.25,218000,73.3333700000002,76.6667050000002,70.0000350000002,75.0000375000002,32699.9836500081,0.0,1.0
1992-10-23,10.0,10.5,9.75,10.5,550000,66.6667000000002,70.0000350000002,65.0000325000002,70.0000350000002,82499.9587500204,0.0,1.0
1992-10-26,10.0,10.5,9.75,10.0,18667,66.6667000000002,70.0000350000002,65.0000325000002,66.6667000000002,2800.04859997569,0.0,1.0
1992-10-27,10.25,10.25,9.75,10.25,18000,68.3333675000002,68.3333675000002,65.0000325000002,68.3333675000002,2699.99865000067,0.0,1.0
1992-10-28,10.25,10.5,9.87,10.5,16000,68.3333675000002,70.0000350000002,65.8000329000002,70.0000350000002,2399.99880000059,0.0,1.0
1992-10-29,10.0,10.5,10.0,10.0,4667,66.6667000000002,70.0000350000002,66.6667000000002,66.6667000000002,700.049649975173,0.0,1.0
1992-10-30,10.25,10.62,10.0,10.0,52667,68.3333675000002,70.8000354000002,66.6667000000002,66.6667000000002,7900.04604997695,0.0,1.0
1992-11-02,10.25,10.75,10.25,10.25,4000,68.3333675000002,71.6667025000002,68.3333675000002,68.3333675000002,599.999700000148,0.0,1.0
1992-11-03,10.0,10.75,10.0,10.25,22000,66.6667000000002,71.6667025000002,66.6667000000002,68.3333675000002,3299.99835000081,0.0,1.0
1992-11-04,10.5,10.75,10.0,10.38,46000,70.0000350000002,71.6667025000002,66.6667000000002,69.2000346000002,6899.99655000171,0.0,1.0
1992-11-05,10.75,10.75,10.0,10.75,54000,71.6667025000002,71.6667025000002,66.6667000000002,71.6667025000002,8099.995950002,0.0,1.0
1992-11-06,10.75,10.75,10.0,10.0,48667,71.6667025000002,71.6667025000002,66.6667000000002,66.6667000000002,7300.0463499768,0.0,1.0
1992-11-09,10.5,11.0,10.0,10.25,56667,70.0000350000002,73.3333700000002,66.6667000000002,68.3333675000002,8500.0457499771,0.0,1.0
1992-11-10,12.25,12.5,10.62,11.0,160667,81.6667075000003,83.3333750000003,70.8000354000002,73.3333700000002,24100.0379499809,0.0,1.0
1992-11-11,12.87,13.25,11.75,12.5,98000,85.8000429000003,88.3333775000003,78.3333725000003,83.3333750000003,14699.9926500036,0.0,1.0
1992-11-12,12.25,13.25,12.12,12.5,68000,81.6667075000003,88.3333775000003,80.8000404000003,83.3333750000003,10199.9949000025,0.0,1.0
1992-11-13,12.38,12.75,12.0,12.5,18000,82.5333746000003,85.0000425000003,80.0000400000003,83.3333750000003,2699.99865000067,0.0,1.0
1992-11-16,12.25,12.75,12.0,12.0,26000,81.6667075000003,85.0000425000003,80.0000400000003,80.0000400000003,3899.99805000096,0.0,1.0
1992-11-17,12.0,12.75,12.0,12.0,4667,80.0000400000003,85.0000425000003,80.0000400000003,80.0000400000003,700.049649975172,0.0,1.0
1992-11-18,10.88,11.5,9.25,11.0,242000,72.5333696000002,76.6667050000002,61.6666975000002,73.3333700000002,36299.981850009,0.0,1.0
1992-11-19,11.25,11.75,11.0,11.25,68667,75.0000375000002,78.3333725000003,73.3333700000002,75.0000375000002,10300.0448499775,0.0,1.0
1992-11-20,11.5,11.75,11.0,11.75,56667,76.6667050000002,78.3333725000003,73.3333700000002,78.3333725000003,8500.0457499771,0.0,1.0
1992-11-23,10.5,11.5,10.5,11.0,60000,70.0000350000002,76.6667050000002,70.0000350000002,73.3333700000002,8999.99550000223,0.0,1.0
1992-11-24,11.25,11.5,11.0,11.0,34000,75.0000375000002,76.6667050000002,73.3333700000002,73.3333700000002,5099.99745000126,0.0,1.0
1992-11-25,11.5,12.0,11.25,11.5,96667,76.6667050000002,80.0000400000003,75.0000375000002,76.6667050000002,14500.0427499786,0.0,1.0
1992-11-27,11.63,12.0,11.5,12.0,42000,77.5333721000003,80.0000400000003,76.6667050000002,80.0000400000003,6299.99685000155,0.0,1.0
1992-11-30,11.0,12.0,11.0,12.0,104667,73.3333700000002,80.0000400000003,73.3333700000002,80.0000400000003,15700.0421499789,0.0,1.0
1992-12-01,11.5,11.5,11.0,11.25,42667,76.6667050000002,76.6667050000002,73.3333700000002,75.0000375000002,6400.04679997658,0.0,1.0
1992-12-02,11.13,11.5,11.0,11.5,24667,74.2000371000002,76.6667050000002,73.3333700000002,76.6667050000002,3700.04814997592,0.0,1.0
1992-12-03,10.5,11.5,10.5,11.5,94000,70.0000350000002,76.6667050000002,70.0000350000002,76.6667050000002,14099.9929500035,0.0,1.0
1992-12-04,10.0,10.75,10.0,10.5,104667,66.6667000000002,71.6667025000002,66.6667000000002,70.0000350000002,15700.0421499789,0.0,1.0
1992-12-07,10.25,10.5,9.75,9.75,64000,68.3333675000002,70.0000350000002,65.0000325000002,65.0000325000002,9599.99520000237,0.0,1.0
1992-12-08,10.25,10.25,10.0,10.25,60667,68.3333675000002,68.3333675000002,66.6667000000002,68.3333675000002,9100.04544997725,0.0,1.0
1992-12-09,10.25,10.25,10.0,10.25,110667,68.3333675000002,68.3333675000002,66.6667000000002,68.3333675000002,16600.0416999791,0.0,1.0
1992-12-10,10.75,10.75,10.0,10.0,56000,71.6667025000002,71.6667025000002,66.6667000000002,66.6667000000002,8399.99580000208,0.0,1.0
1992-12-11,10.25,10.75,9.75,10.75,20000,68.3333675000002,71.6667025000002,65.0000325000002,71.6667025000002,2999.99850000074,0.0,1.0
1992-12-14,10.25,10.5,9.75,10.5,8667,68.3333675000002,70.0000350000002,65.0000325000002,70.0000350000002,1300.04934997532,0.0,1.0
1992-12-15,9.87,10.5,9.75,9.75,178000,65.8000329000002,70.0000350000002,65.0000325000002,65.0000325000002,26699.9866500066,0.0,1.0
1992-12-16,10.0,10.5,9.5,10.5,18667,66.6667000000002,70.0000350000002,63.3333650000002,70.0000350000002,2800.04859997569,0.0,1.0
1992-12-17,9.5,10.25,9.5,10.25,0,63.3333650000002,68.3333675000002,63.3333650000002,68.3333675000002,0,0.0,1.0
1992-12-18,10.25,10.25,9.5,10.25,238667,68.3333675000002,68.3333675000002,63.3333650000002,68.3333675000002,35800.0320999839,0.0,1.0
1992-12-21,10.25,10.25,9.75,10.25,96000,68.3333675000002,68.3333675000002,65.0000325000002,68.3333675000002,14399.9928000036,0.0,1.0
1992-12-22,10.25,10.25,9.75,10.25,196000,68.3333675000002,68.3333675000002,65.0000325000002,68.3333675000002,29399.9853000073,0.0,1.0
1992-12-23,10.0,10.5,9.75,10.25,26000,66.6667000000002,70.0000350000002,65.0000325000002,68.3333675000002,3899.99805000096,0.0,1.0
1992-12-24,10.25,10.5,10.0,10.5,2000,68.3333675000002,70.0000350000002,66.6667000000002,70.0000350000002,299.999850000074,0.0,1.0
1992-12-28,9.75,10.25,9.75,10.25,4000,65.0000325000002,68.3333675000002,65.0000325000002,68.3333675000002,599.999700000148,0.0,1.0
1992-12-29,9.75,10.25,9.75,10.0,148000,65.0000325000002,68.3333675000002,65.0000325000002,66.6667000000002,22199.9889000055,0.0,1.0
1992-12-30,10.5,10.5,9.75,10.25,8000,70.0000350000002,70.0000350000002,65.0000325000002,68.3333675000002,1199.9994000003,0.0,1.0
1992-12-31,10.75,10.75,9.75,10.5,134667,71.6667025000002,71.6667025000002,65.0000325000002,70.0000350000002,20200.03989998,0.0,1.0
1993-01-04,10.25,10.75,10.0,10.75,12000,68.3333675000002,71.6667025000002,66.6667000000002,71.6667025000002,1799.99910000044,0.0,1.0
1993-01-05,7.75,8.25,6.25,8.0,1154667,51.6666925000002,55.0000275000002,41.6666875000001,53.3333600000002,173199.963400018,0.0,1.0
1993-01-06,8.0,8.25,7.25,7.75,164000,53.3333600000002,55.0000275000002,48.3333575000002,51.6666925000002,24599.9877000061,0.0,1.0
1993-01-07,8.25,8.25,7.75,8.25,56667,55.0000275000002,55.0000275000002,51.6666925000002,55.0000275000002,8500.04574997709,0.0,1.0
1993-01-08,8.25,8.25,7.75,8.25,88000,55.0000275000002,55.0000275000002,51.6666925000002,55.0000275000002,13199.9934000033,0.0,1.0
1993-01-11,8.37,9.0,8.25,9.0,850667,55.8000279000002,60.0000300000002,55.0000275000002,60.0000300000002,127599.986200006,0.0,1.0
1993-01-12,8.37,8.75,8.0,8.75,90000,55.8000279000002,58.3333625000002,53.3333600000002,58.3333625000002,13499.9932500033,0.0,1.0
1993-01-13,8.75,8.75,8.0,8.25,156667,58.3333625000002,58.3333625000002,53.3333600000002,55.0000275000002,23500.0382499808,0.0,1.0
1993-01-14,8.25,8.75,8.0,8.75,40000,55.0000275000002,58.3333625000002,53.3333600000002,58.3333625000002,5999.99700000148,0.0,1.0
1993-01-15,8.0,8.75,8.0,8.0,28000,53.3333600000002,58.3333625000002,53.3333600000002,53.3333600000002,4199.99790000103,0.0,1.0
1993-01-18,8.5,8.75,8.0,8.75,14667,56.6666950000002,58.3333625000002,53.3333600000002,58.3333625000002,2200.04889997554,0.0,1.0
1993-01-19,9.5,9.5,8.0,8.0,42667,63.3333650000002,63.3333650000002,53.3333600000002,53.3333600000002,6400.04679997658,0.0,1.0
1993-01-20,10.25,10.25,9.0,9.5,36000,68.3333675000002,68.3333675000002,60.0000300000002,63.3333650000002,5399.99730000134,0.0,1.0
1993-01-21,10.25,10.25,9.5,10.25,38667,68.3333675000002,68.3333675000002,63.3333650000002,68.3333675000002,5800.04709997643,0.0,1.0
1993-01-22,10.25,10.25,9.5,9.5,12667,68.3333675000002,68.3333675000002,63.3333650000002,63.3333650000002,1900.04904997547,0.0,1.0
1993-01-25,9.5,10.25,9.5,10.25,4000,63.3333650000002,68.3333675000002,63.3333650000002,68.3333675000002,599.999700000148,0.0,1.0
1993-01-26,10.25,10.25,9.5,9.5,36000,68.3333675000002,68.3333675000002,63.3333650000002,63.3333650000002,5399.99730000134,0.0,1.0
1993-01-27,10.13,10.5,10.0,10.25,70000,67.5333671000002,70.0000350000002,66.6667000000002,68.3333675000002,10499.9947500026,0.0,1.0
1993-01-28,10.25,10.5,10.0,10.5,54667,68.3333675000002,70.0000350000002,66.6667000000002,70.0000350000002,8200.04589997703,0.0,1.0
1993-01-29,10.38,10.75,10.25,10.25,28667,69.2000346000002,71.6667025000002,68.3333675000002,68.3333675000002,4300.04784997606,0.0,1.0
1993-02-01,10.75,10.75,10.0,10.25,118667,71.6667025000002,71.6667025000002,66.6667000000002,68.3333675000002,17800.0410999794,0.0,1.0
1993-02-02,10.5,10.75,10.0,10.0,10000,70.0000350000002,71.6667025000002,66.6667000000002,66.6667000000002,1499.99925000037,0.0,1.0
1993-02-03,10.0,10.75,10.0,10.0,4000,66.6667000000002,71.6667025000002,66.6667000000002,66.6667000000002,599.999700000148,0.0,1.0
1993-02-04,10.0,10.5,10.0,10.0,14667,66.6667000000002,70.0000350000002,66.6667000000002,66.6667000000002,2200.04889997554,0.0,1.0
1993-02-05,10.5,10.5,10.0,10.0,28667,70.0000350000002,70.0000350000002,66.6667000000002,66.6667000000002,4300.04784997606,0.0,1.0
1993-02-08,9.75,10.0,9.75,10.0,667,65.0000325000002,66.6667000000002,65.0000325000002,66.6667000000002,100.049949975025,0.0,1.0
1993-02-09,10.0,10.5,9.75,9.75,18667,66.6667000000002,70.0000350000002,65.0000325000002,65.0000325000002,2800.04859997569,0.0,1.0
1993-02-10,10.0,10.5,10.0,10.5,28667,66.6667000000002,70.0000350000002,66.6667000000002,70.0000350000002,4300.04784997606,0.0,1.0
1993-02-11,10.25,10.25,10.0,10.0,6667,68.3333675000002,68.3333675000002,66.6667000000002,66.6667000000002,1000.04949997525,0.0,1.0
1993-02-12,9.5,10.25,9.5,10.25,20000,63.3333650000002,68.3333675000002,63.3333650000002,68.3333675000002,2999.99850000074,0.0,1.0
1993-02-16,10.0,10.0,9.5,10.0,12667,66.6667000000002,66.6667000000002,63.3333650000002,66.6667000000002,1900.04904997547,0.0,1.0
1993-02-17,8.75,10.0,8.75,9.5,52000,58.3333625000002,66.6667000000002,58.3333625000002,63.3333650000002,7799.99610000192,0.0,1.0
1993-02-18,7.5,8.25,7.25,8.25,770000,50.0000250000002,55.0000275000002,48.3333575000002,55.0000275000002,115499.942250028,0.0,1.0
1993-02-19,7.75,8.0,7.25,7.25,272000,51.6666925000002,53.3333600000002,48.3333575000002,48.3333575000002,40799.97960001,0.0,1.0
1993-02-22,7.5,8.0,7.25,7.75,12000,50.0000250000002,53.3333600000002,48.3333575000002,51.6666925000002,1799.99910000044,0.0,1.0
1993-02-23,6.75,7.75,6.5,7.75,108000,45.0000225000001,51.6666925000002,43.3333550000001,51.6666925000002,16199.991900004,0.0,1.0
1993-02-24,6.75,6.75,6.25,6.63,146000,45.0000225000001,45.0000225000001,41.6666875000001,44.2000221000001,21899.9890500054,0.0,1.0
1993-02-25,6.75,6.75,6.25,6.75,80000,45.0000225000001,45.0000225000001,41.6666875000001,45.0000225000001,11999.994000003,0.0,1.0
1993-02-26,6.5,6.75,5.75,6.75,320000,43.3333550000001,45.0000225000001,38.3333525000001,45.0000225000001,47999.9760000119,0.0,1.0
1993-03-01,6.12,6.75,6.12,6.25,84667,40.8000204000001,45.0000225000001,40.8000204000001,41.6666875000001,12700.0436499781,0.0,1.0
1993-03-02,6.0,6.5,5.75,6.0,114667,40.0000200000001,43.3333550000001,38.3333525000001,40.0000200000001,17200.0413999793,0.0,1.0
1993-03-03,6.0,6.5,5.5,6.0,170000,40.0000200000001,43.3333550000001,36.6666850000001,40.0000200000001,25499.9872500063,0.0,1.0
1993-03-04,6.25,6.25,6.0,6.25,168000,41.6666875000001,41.6666875000001,40.0000200000001,41.6666875000001,25199.9874000062,0.0,1.0
1993-03-05,7.0,7.0,6.0,6.0,24000,46.6666900000002,46.6666900000002,40.0000200000001,40.0000200000001,3599.99820000088,0.0,1.0
1993-03-08,6.75,7.0,6.5,7.0,42667,45.0000225000001,46.6666900000002,43.3333550000001,46.6666900000002,6400.04679997659,0.0,1.0
1993-03-09,7.0,7.0,6.5,6.5,8000,46.6666900000002,46.6666900000002,43.3333550000001,43.3333550000001,1199.99940000029,0.0,1.0
1993-03-10,7.0,7.25,6.5,7.0,24667,46.6666900000002,48.3333575000002,43.3333550000001,46.6666900000002,3700.04814997591,0.0,1.0
1993-03-11,7.0,7.25,6.75,6.75,12667,46.6666900000002,48.3333575000002,45.0000225000001,45.0000225000001,1900.04904997547,0.0,1.0
1993-03-12,7.13,7.25,6.75,7.25,18000,47.5333571000002,48.3333575000002,45.0000225000001,48.3333575000002,2699.99865000066,0.0,1.0
1993-03-15,6.75,7.25,6.75,7.25,16000,45.0000225000001,48.3333575000002,45.0000225000001,48.3333575000002,2399.99880000059,0.0,1.0
1993-03-16,7.0,7.0,6.5,7.0,28667,46.6666900000002,46.6666900000002,43.3333550000001,46.6666900000002,4300.04784997606,0.0,1.0
1993-03-17,6.5,7.0,6.5,6.5,14000,43.3333550000001,46.6666900000002,43.3333550000001,43.3333550000001,2099.99895000052,0.0,1.0
1993-03-18,6.75,6.75,6.5,6.75,12000,45.0000225000001,45.0000225000001,43.3333550000001,45.0000225000001,1799.99910000045,0.0,1.0
1993-03-19,6.75,6.75,6.5,6.75,10000,45.0000225000001,45.0000225000001,43.3333550000001,45.0000225000001,1499.99925000037,0.0,1.0
1993-03-22,6.25,6.75,6.25,6.75,8667,41.6666875000001,45.0000225000001,41.6666875000001,45.0000225000001,1300.04934997532,0.0,1.0
1993-03-23,6.5,6.75,6.25,6.25,16667,43.3333550000001,45.0000225000001,41.6666875000001,41.6666875000001,2500.04874997562,0.0,1.0
1993-03-24,6.5,6.75,6.25,6.25,132000,43.3333550000001,45.0000225000001,41.6666875000001,41.6666875000001,19799.9901000049,0.0,1.0
1993-03-25,5.75,6.5,5.25,6.25,194000,38.3333525000001,43.3333550000001,35.0000175000001,41.6666875000001,29099.9854500072,0.0,1.0
1993-03-26,5.75,5.75,5.0,5.5,56667,38.3333525000001,38.3333525000001,33.3333500000001,36.6666850000001,8500.0457499771,0.0,1.0
1993-03-29,5.25,5.75,5.25,5.75,92000,35.0000175000001,38.3333525000001,35.0000175000001,38.3333525000001,13799.9931000034,0.0,1.0
1993-03-30,5.0,5.5,5.0,5.0,68000,33.3333500000001,36.6666850000001,33.3333500000001,33.3333500000001,10199.9949000025,0.0,1.0
1993-03-31,5.25,5.25,5.0,5.25,118667,35.0000175000001,35.0000175000001,33.3333500000001,35.0000175000001,17800.0410999794,0.0,1.0
1993-04-01,5.5,5.75,5.13,5.25,40000,36.6666850000001,38.3333525000001,34.2000171000001,35.0000175000001,5999.99700000148,0.0,1.0
1993-04-02,5.25,5.75,5.25,5.5,72667,35.0000175000001,38.3333525000001,35.0000175000001,36.6666850000001,10900.0445499777,0.0,1.0
1993-04-05,5.0,5.75,4.75,5.25,54667,33.3333500000001,38.3333525000001,31.6666825000001,35.0000175000001,8200.04589997703,0.0,1.0
1993-04-06,4.88,5.25,4.75,5.25,156000,32.5333496000001,35.0000175000001,31.6666825000001,35.0000175000001,23399.9883000058,0.0,1.0
1993-04-07,4.0,4.75,3.5,4.5,610000,26.6666800000001,31.6666825000001,23.3333450000001,30.0000150000001,91499.9542500225,0.0,1.0
1993-04-08,4.0,4.0,3.5,4.0,90667,26.6666800000001,26.6666800000001,23.3333450000001,26.6666800000001,13600.0431999784,0.0,1.0
1993-04-12,4.0,4.25,3.75,4.25,102667,26.6666800000001,28.3333475000001,25.0000125000001,28.3333475000001,15400.0422999788,0.0,1.0
1993-04-13,3.91,4.25,3.75,3.75,96000,26.0666797000001,28.3333475000001,25.0000125000001,25.0000125000001,14399.9928000035,0.0,1.0
1993-04-14,4.0,4.25,3.75,3.75,80000,26.6666800000001,28.3333475000001,25.0000125000001,25.0000125000001,11999.994000003,0.0,1.0
1993-04-15,4.25,4.25,3.75,4.25,88667,28.3333475000001,28.3333475000001,25.0000125000001,28.3333475000001,13300.0433499783,0.0,1.0
1993-04-16,3.87,4.25,3.75,4.25,60000,25.8000129000001,28.3333475000001,25.0000125000001,28.3333475000001,8999.99550000221,0.0,1.0
1993-04-19,4.25,4.25,3.75,4.25,64667,28.3333475000001,28.3333475000001,25.0000125000001,28.3333475000001,9700.04514997739,0.0,1.0
1993-04-20,3.87,4.25,3.87,4.25,32667,25.8000129000001,28.3333475000001,25.8000129000001,28.3333475000001,4900.04754997621,0.0,1.0
1993-04-21,3.87,4.25,3.87,4.25,46000,25.8000129000001,28.3333475000001,25.8000129000001,28.3333475000001,6899.9965500017,0.0,1.0
1993-04-22,4.25,4.25,3.75,4.25,34000,28.3333475000001,28.3333475000001,25.0000125000001,28.3333475000001,5099.99745000126,0.0,1.0
1993-04-23,4.25,4.25,3.87,4.25,36667,28.3333475000001,28.3333475000001,25.8000129000001,28.3333475000001,5500.04724997635,0.0,1.0
1993-04-26,4.25,4.25,4.0,4.25,6000,28.3333475000001,28.3333475000001,26.6666800000001,28.3333475000001,899.999550000222,0.0,1.0
1993-04-27,4.25,4.5,4.0,4.0,20667,28.3333475000001,30.0000150000001,26.6666800000001,26.6666800000001,3100.04844997576,0.0,1.0
1993-04-28,4.5,4.5,4.0,4.5,16667,30.0000150000001,30.0000150000001,26.6666800000001,30.0000150000001,2500.04874997562,0.0,1.0
1993-04-29,4.25,4.5,4.0,4.5,20000,28.3333475000001,30.0000150000001,26.6666800000001,30.0000150000001,2999.99850000074,0.0,1.0
1993-04-30,4.13,4.5,4.0,4.25,38000,27.5333471000001,30.0000150000001,26.6666800000001,28.3333475000001,5699.9971500014,0.0,1.0
1993-05-03,4.25,4.5,4.0,4.5,14000,28.3333475000001,30.0000150000001,26.6666800000001,30.0000150000001,2099.99895000052,0.0,1.0
1993-05-04,4.0,4.25,3.63,4.13,28667,26.6666800000001,28.3333475000001,24.2000121000001,27.5333471000001,4300.04784997606,0.0,1.0
1993-05-05,3.87,4.25,3.75,3.81,24667,25.8000129000001,28.3333475000001,25.0000125000001,25.4000127000001,3700.04814997591,0.0,1.0
1993-05-06,4.75,5.0,4.0,4.25,54667,31.6666825000001,33.3333500000001,26.6666800000001,28.3333475000001,8200.04589997703,0.0,1.0
1993-05-07,5.0,5.0,4.5,4.5,24000,33.3333500000001,33.3333500000001,30.0000150000001,30.0000150000001,3599.99820000089,0.0,1.0
1993-05-10,4.5,5.0,4.5,5.0,34000,30.0000150000001,33.3333500000001,30.0000150000001,33.3333500000001,5099.99745000126,0.0,1.0
1993-05-11,5.25,5.25,4.75,4.75,22000,35.0000175000001,35.0000175000001,31.6666825000001,31.6666825000001,3299.99835000082,0.0,1.0
1993-05-12,5.0,5.25,4.75,5.25,22000,33.3333500000001,35.0000175000001,31.6666825000001,35.0000175000001,3299.99835000081,0.0,1.0
1993-05-13,5.0,5.25,4.75,5.0,8667,33.3333500000001,35.0000175000001,31.6666825000001,33.3333500000001,1300.04934997532,0.0,1.0
1993-05-14,5.25,5.25,4.75,5.25,8667,35.0000175000001,35.0000175000001,31.6666825000001,35.0000175000001,1300.04934997532,0.0,1.0
1993-05-17,5.25,5.25,4.75,5.25,10000,35.0000175000001,35.0000175000001,31.6666825000001,35.0000175000001,1499.99925000037,0.0,1.0
1993-05-18,4.75,5.25,4.75,5.25,0,31.6666825000001,35.0000175000001,31.6666825000001,35.0000175000001,0,0.0,1.0
1993-05-19,5.25,5.25,4.75,5.25,6000,35.0000175000001,35.0000175000001,31.6666825000001,35.0000175000001,899.999550000222,0.0,1.0
1993-05-20,4.75,5.25,4.75,4.75,4667,31.6666825000001,35.0000175000001,31.6666825000001,31.6666825000001,700.049649975173,0.0,1.0
1993-05-21,5.25,5.25,4.75,5.25,10000,35.0000175000001,35.0000175000001,31.6666825000001,35.0000175000001,1499.99925000037,0.0,1.0
1993-05-24,5.13,5.25,4.5,4.5,8667,34.2000171000001,35.0000175000001,30.0000150000001,30.0000150000001,1300.04934997532,0.0,1.0
1993-05-25,5.0,5.25,4.75,4.75,4667,33.3333500000001,35.0000175000001,31.6666825000001,31.6666825000001,700.049649975173,0.0,1.0
1993-05-26,4.75,5.25,4.75,5.25,6000,31.6666825000001,35.0000175000001,31.6666825000001,35.0000175000001,899.999550000222,0.0,1.0
1993-05-27,4.75,5.25,4.75,4.75,14000,31.6666825000001,35.0000175000001,31.6666825000001,31.6666825000001,2099.99895000052,0.0,1.0
1993-05-28,4.75,5.25,4.75,4.75,2667,31.6666825000001,35.0000175000001,31.6666825000001,31.6666825000001,400.049799975099,0.0,1.0
1993-06-01,5.0,5.25,4.75,5.25,28000,33.3333500000001,35.0000175000001,31.6666825000001,35.0000175000001,4199.99790000104,0.0,1.0
1993-06-02,5.5,5.75,5.0,5.5,44000,36.6666850000001,38.3333525000001,33.3333500000001,36.6666850000001,6599.99670000163,0.0,1.0
1993-06-03,5.5,5.75,5.44,5.75,38000,36.6666850000001,38.3333525000001,36.2666848000001,38.3333525000001,5699.99715000141,0.0,1.0
1993-06-04,5.25,5.75,5.25,5.75,36667,35.0000175000001,38.3333525000001,35.0000175000001,38.3333525000001,5500.04724997636,0.0,1.0
1993-06-07,5.75,5.75,5.0,5.75,20000,38.3333525000001,38.3333525000001,33.3333500000001,38.3333525000001,2999.99850000074,0.0,1.0
1993-06-08,5.0,5.75,5.0,5.13,8000,33.3333500000001,38.3333525000001,33.3333500000001,34.2000171000001,1199.9994000003,0.0,1.0
1993-06-09,5.5,5.75,5.0,5.0,14000,36.6666850000001,38.3333525000001,33.3333500000001,33.3333500000001,2099.99895000052,0.0,1.0
1993-06-10,5.5,5.5,4.75,5.0,30000,36.6666850000001,36.6666850000001,31.6666825000001,33.3333500000001,4499.99775000111,0.0,1.0
1993-06-11,5.25,5.5,4.75,5.5,10667,35.0000175000001,36.6666850000001,31.6666825000001,36.6666850000001,1600.0491999754,0.0,1.0
1993-06-14,5.25,5.25,4.75,5.25,2000,35.0000175000001,35.0000175000001,31.6666825000001,35.0000175000001,299.999850000074,0.0,1.0
1993-06-15,5.0,5.25,5.0,5.25,4667,33.3333500000001,35.0000175000001,33.3333500000001,35.0000175000001,700.049649975173,0.0,1.0
1993-06-16,5.25,5.25,4.75,4.75,6667,35.0000175000001,35.0000175000001,31.6666825000001,31.6666825000001,1000.04949997525,0.0,1.0
1993-06-17,5.25,5.25,4.75,5.25,2000,35.0000175000001,35.0000175000001,31.6666825000001,35.0000175000001,299.999850000074,0.0,1.0
1993-06-18,4.75,5.25,4.75,4.75,8667,31.6666825000001,35.0000175000001,31.6666825000001,31.6666825000001,1300.04934997532,0.0,1.0
1993-06-21,4.5,5.25,4.5,4.75,32667,30.0000150000001,35.0000175000001,30.0000150000001,31.6666825000001,4900.04754997621,0.0,1.0
1993-06-22,4.25,4.88,4.0,4.88,74000,28.3333475000001,32.5333496000001,26.6666800000001,32.5333496000001,11099.9944500027,0.0,1.0
1993-06-23,4.75,4.75,4.0,4.5,46667,31.6666825000001,31.6666825000001,26.6666800000001,30.0000150000001,7000.04649997673,0.0,1.0
1993-06-24,5.5,5.5,4.25,4.25,18667,36.6666850000001,36.6666850000001,28.3333475000001,28.3333475000001,2800.04859997569,0.0,1.0
1993-06-25,5.75,5.75,5.0,5.5,26667,38.3333525000001,38.3333525000001,33.3333500000001,36.6666850000001,4000.04799997599,0.0,1.0
1993-06-28,5.25,5.75,5.25,5.25,22667,35.0000175000001,38.3333525000001,35.0000175000001,35.0000175000001,3400.04829997584,0.0,1.0
1993-06-29,4.75,5.5,4.75,5.5,24667,31.6666825000001,36.6666850000001,31.6666825000001,36.6666850000001,3700.04814997591,0.0,1.0
1993-06-30,5.0,5.0,4.5,5.0,6000,33.3333500000001,33.3333500000001,30.0000150000001,33.3333500000001,899.999550000222,0.0,1.0
1993-07-01,5.25,5.25,4.75,4.75,30667,35.0000175000001,35.0000175000001,31.6666825000001,31.6666825000001,4600.04769997614,0.0,1.0
1993-07-02,5.25,5.75,4.75,4.75,26667,35.0000175000001,38.3333525000001,31.6666825000001,31.6666825000001,4000.04799997599,0.0,1.0
1993-07-06,5.25,5.75,5.25,5.5,20000,35.0000175000001,38.3333525000001,35.0000175000001,36.6666850000001,2999.99850000074,0.0,1.0
1993-07-07,5.75,5.75,5.0,5.75,6000,38.3333525000001,38.3333525000001,33.3333500000001,38.3333525000001,899.999550000222,0.0,1.0
1993-07-08,5.5,5.75,5.0,5.25,6667,36.6666850000001,38.3333525000001,33.3333500000001,35.0000175000001,1000.04949997525,0.0,1.0
1993-07-09,5.75,5.75,5.0,5.0,102667,38.3333525000001,38.3333525000001,33.3333500000001,33.3333500000001,15400.0422999788,0.0,1.0
1993-07-12,5.0,5.75,5.0,5.75,6667,33.3333500000001,38.3333525000001,33.3333500000001,38.3333525000001,1000.04949997525,0.0,1.0
1993-07-13,5.75,5.75,5.0,5.75,1084000,38.3333525000001,38.3333525000001,33.3333500000001,38.3333525000001,162599.91870004,0.0,1.0
1993-07-14,5.25,5.75,5.25,5.75,12667,35.0000175000001,38.3333525000001,35.0000175000001,38.3333525000001,1900.04904997547,0.0,1.0
1993-07-15,5.75,5.75,5.25,5.25,34667,38.3333525000001,38.3333525000001,35.0000175000001,35.0000175000001,5200.04739997629,0.0,1.0
1993-07-16,5.25,5.75,5.25,5.25,16667,35.0000175000001,38.3333525000001,35.0000175000001,35.0000175000001,2500.04874997562,0.0,1.0
1993-07-19,5.25,5.75,5.25,5.25,20667,35.0000175000001,38.3333525000001,35.0000175000001,35.0000175000001,3100.04844997577,0.0,1.0
1993-07-20,5.75,5.75,5.25,5.25,2000,38.3333525000001,38.3333525000001,35.0000175000001,35.0000175000001,299.999850000074,0.0,1.0
1993-07-21,5.25,5.75,5.25,5.25,2000,35.0000175000001,38.3333525000001,35.0000175000001,35.0000175000001,299.999850000074,0.0,1.0
1993-07-22,5.25,5.75,5.25,5.25,6000,35.0000175000001,38.3333525000001,35.0000175000001,35.0000175000001,899.999550000222,0.0,1.0
1993-07-23,5.75,5.75,5.25,5.25,6667,38.3333525000001,38.3333525000001,35.0000175000001,35.0000175000001,1000.04949997525,0.0,1.0
1993-07-26,5.5,5.75,5.25,5.75,16667,36.6666850000001,38.3333525000001,35.0000175000001,38.3333525000001,2500.04874997562,0.0,1.0
1993-07-27,5.5,5.75,5.5,5.75,22000,36.6666850000001,38.3333525000001,36.6666850000001,38.3333525000001,3299.99835000082,0.0,1.0
1993-07-28,6.0,6.25,5.63,5.75,56667,40.0000200000001,41.6666875000001,37.5333521000001,38.3333525000001,8500.04574997711,0.0,1.0
1993-07-29,5.88,6.25,5.75,5.75,32000,39.2000196000001,41.6666875000001,38.3333525000001,38.3333525000001,4799.99760000119,0.0,1.0
1993-07-30,5.25,6.25,5.25,5.75,122000,35.0000175000001,41.6666875000001,35.0000175000001,38.3333525000001,18299.9908500045,0.0,1.0
1993-08-02,6.0,6.0,5.25,5.25,30000,40.0000200000001,40.0000200000001,35.0000175000001,35.0000175000001,4499.99775000111,0.0,1.0
1993-08-03,6.5,6.5,5.5,6.0,34667,43.3333550000001,43.3333550000001,36.6666850000001,40.0000200000001,5200.04739997629,0.0,1.0
1993-08-04,6.87,6.87,6.0,6.0,44000,45.8000229000002,45.8000229000002,40.0000200000001,40.0000200000001,6599.99670000162,0.0,1.0
1993-08-05,6.5,7.0,6.5,7.0,32667,43.3333550000001,46.6666900000002,43.3333550000001,46.6666900000002,4900.04754997621,0.0,1.0
1993-08-06,6.75,7.0,6.5,6.5,8667,45.0000225000001,46.6666900000002,43.3333550000001,43.3333550000001,1300.04934997532,0.0,1.0
1993-08-09,6.5,7.0,6.5,6.5,16000,43.3333550000001,46.6666900000002,43.3333550000001,43.3333550000001,2399.99880000059,0.0,1.0
1993-08-10,6.5,7.0,6.5,6.5,6667,43.3333550000001,46.6666900000002,43.3333550000001,43.3333550000001,1000.04949997525,0.0,1.0
1993-08-11,6.75,6.75,6.25,6.5,18667,45.0000225000001,45.0000225000001,41.6666875000001,43.3333550000001,2800.04859997569,0.0,1.0
1993-08-12,6.25,6.75,6.0,6.75,14667,41.6666875000001,45.0000225000001,40.0000200000001,45.0000225000001,2200.04889997554,0.0,1.0
1993-08-13,7.0,7.25,6.5,6.75,30667,46.6666900000002,48.3333575000002,43.3333550000001,45.0000225000001,4600.04769997613,0.0,1.0
1993-08-16,7.75,8.0,6.75,7.25,406000,51.6666925000002,53.3333600000002,45.0000225000001,48.3333575000002,60899.969550015,0.0,1.0
1993-08-17,8.0,8.0,7.25,8.0,38667,53.3333600000002,53.3333600000002,48.3333575000002,53.3333600000002,5800.04709997643,0.0,1.0
1993-08-18,8.0,8.0,7.5,7.5,98000,53.3333600000002,53.3333600000002,50.0000250000002,50.0000250000002,14699.9926500036,0.0,1.0
1993-08-19,8.5,9.12,8.0,8.25,206000,56.6666950000002,60.8000304000002,53.3333600000002,55.0000275000002,30899.9845500076,0.0,1.0
1993-08-20,8.0,9.25,8.0,9.0,150667,53.3333600000002,61.6666975000002,53.3333600000002,60.0000300000002,22600.0386999806,0.0,1.0
1993-08-23,9.25,9.5,7.5,8.5,156667,61.6666975000002,63.3333650000002,50.0000250000002,56.6666950000002,23500.0382499808,0.0,1.0
1993-08-24,9.5,10.75,9.5,9.5,452667,63.3333650000002,71.6667025000002,63.3333650000002,63.3333650000002,67900.0160499918,0.0,1.0
1993-08-25,9.25,10.0,9.25,10.0,80667,61.6666975000002,66.6667000000002,61.6666975000002,66.6667000000002,12100.043949978,0.0,1.0
1993-08-26,9.25,9.75,8.5,9.75,58000,61.6666975000002,65.0000325000002,56.6666950000002,65.0000325000002,8699.99565000215,0.0,1.0
1993-08-27,8.5,9.25,8.5,9.25,24000,56.6666950000002,61.6666975000002,56.6666950000002,61.6666975000002,3599.99820000089,0.0,1.0
1993-08-30,8.5,9.25,8.25,9.25,36000,56.6666950000002,61.6666975000002,55.0000275000002,61.6666975000002,5399.99730000133,0.0,1.0
1993-08-31,8.25,9.0,8.25,8.25,34667,55.0000275000002,60.0000300000002,55.0000275000002,55.0000275000002,5200.04739997628,0.0,1.0
1993-09-01,9.0,9.0,8.25,9.0,42667,60.0000300000002,60.0000300000002,55.0000275000002,60.0000300000002,6400.04679997658,0.0,1.0
1993-09-02,9.0,9.25,8.5,8.5,26000,60.0000300000002,61.6666975000002,56.6666950000002,56.6666950000002,3899.99805000096,0.0,1.0
1993-09-03,9.0,9.0,8.5,9.0,6667,60.0000300000002,60.0000300000002,56.6666950000002,60.0000300000002,1000.04949997525,0.0,1.0
1993-09-07,9.0,9.25,8.5,9.25,8667,60.0000300000002,61.6666975000002,56.6666950000002,61.6666975000002,1300.04934997532,0.0,1.0
1993-09-08,8.5,9.0,8.5,9.0,22667,56.6666950000002,60.0000300000002,56.6666950000002,60.0000300000002,3400.04829997584,0.0,1.0
1993-09-09,9.0,9.0,8.25,8.25,12667,60.0000300000002,60.0000300000002,55.0000275000002,55.0000275000002,1900.04904997547,0.0,1.0
1993-09-10,8.88,9.25,8.5,9.0,28000,59.2000296000002,61.6666975000002,56.6666950000002,60.0000300000002,4199.99790000104,0.0,1.0
1993-09-13,9.0,9.0,8.5,8.5,4000,60.0000300000002,60.0000300000002,56.6666950000002,56.6666950000002,599.999700000148,0.0,1.0
1993-09-14,9.0,9.0,8.5,9.0,18000,60.0000300000002,60.0000300000002,56.6666950000002,60.0000300000002,2699.99865000067,0.0,1.0
1993-09-15,8.75,9.0,8.5,9.0,84000,58.3333625000002,60.0000300000002,56.6666950000002,60.0000300000002,12599.9937000031,0.0,1.0
1993-09-16,9.25,9.25,8.5,8.5,2000,61.6666975000002,61.6666975000002,56.6666950000002,56.6666950000002,299.999850000074,0.0,1.0
1993-09-17,9.0,9.25,8.5,8.5,20667,60.0000300000002,61.6666975000002,56.6666950000002,56.6666950000002,3100.04844997576,0.0,1.0
1993-09-20,8.5,9.0,8.5,9.0,8000,56.6666950000002,60.0000300000002,56.6666950000002,60.0000300000002,1199.9994000003,0.0,1.0
1993-09-21,8.25,9.0,8.25,8.5,18667,55.0000275000002,60.0000300000002,55.0000275000002,56.6666950000002,2800.04859997569,0.0,1.0
1993-09-22,8.25,8.75,8.25,8.25,4000,55.0000275000002,58.3333625000002,55.0000275000002,55.0000275000002,599.999700000148,0.0,1.0
1993-09-23,9.25,9.25,8.25,8.75,118000,61.6666975000002,61.6666975000002,55.0000275000002,58.3333625000002,17699.9911500044,0.0,1.0
1993-09-24,9.5,9.5,8.75,9.25,60000,63.3333650000002,63.3333650000002,58.3333625000002,61.6666975000002,8999.99550000222,0.0,1.0
1993-09-27,9.5,9.5,8.75,9.5,8667,63.3333650000002,63.3333650000002,58.3333625000002,63.3333650000002,1300.04934997532,0.0,1.0
1993-09-28,9.5,9.5,8.75,9.5,12000,63.3333650000002,63.3333650000002,58.3333625000002,63.3333650000002,1799.99910000044,0.0,1.0
1993-09-29,9.0,9.5,9.0,9.0,16667,60.0000300000002,63.3333650000002,60.0000300000002,60.0000300000002,2500.04874997562,0.0,1.0
1993-09-30,9.5,9.5,9.0,9.5,10667,63.3333650000002,63.3333650000002,60.0000300000002,63.3333650000002,1600.04919997539,0.0,1.0
1993-10-01,9.25,9.5,9.0,9.0,10667,61.6666975000002,63.3333650000002,60.0000300000002,60.0000300000002,1600.04919997539,0.0,1.0
1993-10-04,9.12,9.5,9.0,9.0,10667,60.8000304000002,63.3333650000002,60.0000300000002,60.0000300000002,1600.04919997539,0.0,1.0
1993-10-05,9.25,9.5,9.0,9.5,8667,61.6666975000002,63.3333650000002,60.0000300000002,63.3333650000002,1300.04934997532,0.0,1.0
1993-10-06,8.75,9.25,8.75,9.25,6000,58.3333625000002,61.6666975000002,58.3333625000002,61.6666975000002,899.999550000222,0.0,1.0
1993-10-07,8.75,9.25,8.75,9.25,16667,58.3333625000002,61.6666975000002,58.3333625000002,61.6666975000002,2500.04874997562,0.0,1.0
1993-10-08,8.75,9.25,8.75,8.75,4000,58.3333625000002,61.6666975000002,58.3333625000002,58.3333625000002,599.999700000148,0.0,1.0
1993-10-11,9.25,9.25,8.75,9.25,4000,61.6666975000002,61.6666975000002,58.3333625000002,61.6666975000002,599.999700000148,0.0,1.0
1993-10-12,8.75,9.25,8.75,9.25,6667,58.3333625000002,61.6666975000002,58.3333625000002,61.6666975000002,1000.04949997525,0.0,1.0
1993-10-13,8.75,9.25,8.75,8.75,12667,58.3333625000002,61.6666975000002,58.3333625000002,58.3333625000002,1900.04904997547,0.0,1.0
1993-10-14,8.75,9.25,8.75,8.75,6667,58.3333625000002,61.6666975000002,58.3333625000002,58.3333625000002,1000.04949997525,0.0,1.0
1993-10-15,8.75,9.25,8.75,9.25,10667,58.3333625000002,61.6666975000002,58.3333625000002,61.6666975000002,1600.04919997539,0.0,1.0
1993-10-18,9.25,9.25,8.75,9.25,14000,61.6666975000002,61.6666975000002,58.3333625000002,61.6666975000002,2099.99895000052,0.0,1.0
1993-10-19,8.75,9.25,8.75,9.25,4667,58.3333625000002,61.6666975000002,58.3333625000002,61.6666975000002,700.049649975173,0.0,1.0
1993-10-20,8.0,8.63,6.75,8.0,122000,53.3333600000002,57.5333621000002,45.0000225000001,53.3333600000002,18299.9908500045,0.0,1.0
1993-10-21,8.0,8.0,7.5,7.5,24000,53.3333600000002,53.3333600000002,50.0000250000002,50.0000250000002,3599.99820000089,0.0,1.0
1993-10-22,8.0,8.0,7.5,7.5,16000,53.3333600000002,53.3333600000002,50.0000250000002,50.0000250000002,2399.99880000059,0.0,1.0
1993-10-25,7.25,8.0,7.0,8.0,30000,48.3333575000002,53.3333600000002,46.6666900000002,53.3333600000002,4499.99775000111,0.0,1.0
1993-10-26,8.25,9.0,8.0,8.5,168000,55.0000275000002,60.0000300000002,53.3333600000002,56.6666950000002,25199.9874000062,0.0,1.0
1993-10-27,8.25,8.37,8.0,8.25,88667,55.0000275000002,55.8000279000002,53.3333600000002,55.0000275000002,13300.0433499783,0.0,1.0
1993-10-28,7.25,8.25,7.25,8.25,48000,48.3333575000002,55.0000275000002,48.3333575000002,55.0000275000002,7199.99640000177,0.0,1.0
1993-10-29,7.75,7.75,7.25,7.75,8667,51.6666925000002,51.6666925000002,48.3333575000002,51.6666925000002,1300.04934997532,0.0,1.0
1993-11-01,7.5,7.75,7.0,7.75,10667,50.0000250000002,51.6666925000002,46.6666900000002,51.6666925000002,1600.04919997539,0.0,1.0
1993-11-02,7.5,8.0,7.5,7.5,18000,50.0000250000002,53.3333600000002,50.0000250000002,50.0000250000002,2699.99865000066,0.0,1.0
1993-11-03,7.75,8.0,7.5,8.0,42000,51.6666925000002,53.3333600000002,50.0000250000002,53.3333600000002,6299.99685000155,0.0,1.0
1993-11-04,7.25,8.0,7.25,7.5,6667,48.3333575000002,53.3333600000002,48.3333575000002,50.0000250000002,1000.04949997525,0.0,1.0
1993-11-05,8.0,8.0,7.25,7.25,4667,53.3333600000002,53.3333600000002,48.3333575000002,48.3333575000002,700.049649975172,0.0,1.0
1993-11-08,8.0,8.0,7.25,7.25,28667,53.3333600000002,53.3333600000002,48.3333575000002,48.3333575000002,4300.04784997606,0.0,1.0
1993-11-09,8.5,8.5,7.25,8.0,58667,56.6666950000002,56.6666950000002,48.3333575000002,53.3333600000002,8800.04559997717,0.0,1.0
1993-11-10,8.25,8.5,7.75,8.5,50667,55.0000275000002,56.6666950000002,51.6666925000002,56.6666950000002,7600.04619997687,0.0,1.0
1993-11-11,8.25,8.25,7.75,8.25,667,55.0000275000002,55.0000275000002,51.6666925000002,55.0000275000002,100.049949975025,0.0,1.0
1993-11-12,7.75,8.25,7.75,7.88,10667,51.6666925000002,55.0000275000002,51.6666925000002,52.5333596000002,1600.04919997539,0.0,1.0
1993-11-15,7.75,8.0,7.75,8.0,6000,51.6666925000002,53.3333600000002,51.6666925000002,53.3333600000002,899.999550000222,0.0,1.0
1993-11-16,7.75,8.0,7.5,8.0,8667,51.6666925000002,53.3333600000002,50.0000250000002,53.3333600000002,1300.04934997532,0.0,1.0
1993-11-17,8.25,8.75,7.75,8.0,106667,55.0000275000002,58.3333625000002,51.6666925000002,53.3333600000002,16000.0419999789,0.0,1.0
1993-11-18,7.5,8.25,7.5,7.5,24667,50.0000250000002,55.0000275000002,50.0000250000002,50.0000250000002,3700.04814997591,0.0,1.0
1993-11-19,7.5,8.0,7.5,7.5,12667,50.0000250000002,53.3333600000002,50.0000250000002,50.0000250000002,1900.04904997547,0.0,1.0
1993-11-22,7.75,7.75,7.25,7.25,14667,51.6666925000002,51.6666925000002,48.3333575000002,48.3333575000002,2200.04889997554,0.0,1.0
1993-11-23,7.25,7.25,7.25,7.25,0,48.3333575000002,48.3333575000002,48.3333575000002,48.3333575000002,0,0.0,1.0
1993-11-24,7.25,7.25,7.25,7.25,2667,48.3333575000002,48.3333575000002,48.3333575000002,48.3333575000002,400.049799975098,0.0,1.0
1993-11-26,7.5,8.0,7.25,7.25,2667,50.0000250000002,53.3333600000002,48.3333575000002,48.3333575000002,400.049799975098,0.0,1.0
1993-11-29,7.25,8.0,7.0,8.0,30000,48.3333575000002,53.3333600000002,46.6666900000002,53.3333600000002,4499.99775000111,0.0,1.0
1993-11-30,7.5,7.5,7.0,7.5,14000,50.0000250000002,50.0000250000002,46.6666900000002,50.0000250000002,2099.99895000052,0.0,1.0
1993-12-01,7.25,7.5,7.0,7.5,12000,48.3333575000002,50.0000250000002,46.6666900000002,50.0000250000002,1799.99910000044,0.0,1.0
1993-12-02,7.25,7.25,6.75,6.75,4000,48.3333575000002,48.3333575000002,45.0000225000001,45.0000225000001,599.999700000148,0.0,1.0
1993-12-03,7.5,7.5,7.5,7.5,0,50.0000250000002,50.0000250000002,50.0000250000002,50.0000250000002,0,0.0,1.0
1993-12-06,7.25,7.5,6.75,7.5,56667,48.3333575000002,50.0000250000002,45.0000225000001,50.0000250000002,8500.04574997709,0.0,1.0
1993-12-07,7.0,7.5,7.0,7.5,12000,46.6666900000002,50.0000250000002,46.6666900000002,50.0000250000002,1799.99910000044,0.0,1.0
1993-12-08,7.5,7.5,7.0,7.0,18667,50.0000250000002,50.0000250000002,46.6666900000002,46.6666900000002,2800.04859997569,0.0,1.0
1993-12-09,7.5,7.5,7.0,7.0,20667,50.0000250000002,50.0000250000002,46.6666900000002,46.6666900000002,3100.04844997576,0.0,1.0
1993-12-10,7.0,7.5,7.0,7.5,4000,46.6666900000002,50.0000250000002,46.6666900000002,50.0000250000002,599.999700000147,0.0,1.0
1993-12-13,7.0,7.5,7.0,7.0,16000,46.6666900000002,50.0000250000002,46.6666900000002,46.6666900000002,2399.99880000059,0.0,1.0
1993-12-14,6.75,7.25,6.75,7.25,22667,45.0000225000001,48.3333575000002,45.0000225000001,48.3333575000002,3400.04829997584,0.0,1.0
1993-12-15,7.0,7.0,6.75,6.75,10000,46.6666900000002,46.6666900000002,45.0000225000001,45.0000225000001,1499.99925000037,0.0,1.0
1993-12-16,6.87,7.0,6.75,7.0,14667,45.8000229000002,46.6666900000002,45.0000225000001,46.6666900000002,2200.04889997554,0.0,1.0
1993-12-17,6.75,7.25,6.75,7.25,14667,45.0000225000001,48.3333575000002,45.0000225000001,48.3333575000002,2200.04889997555,0.0,1.0
1993-12-20,7.0,7.25,6.5,6.5,12667,46.6666900000002,48.3333575000002,43.3333550000001,43.3333550000001,1900.04904997547,0.0,1.0
1993-12-21,6.5,7.0,6.5,7.0,4667,43.3333550000001,46.6666900000002,43.3333550000001,46.6666900000002,700.049649975173,0.0,1.0
1993-12-22,6.5,7.0,6.5,6.75,88000,43.3333550000001,46.6666900000002,43.3333550000001,45.0000225000001,13199.9934000033,0.0,1.0
1993-12-23,7.0,7.0,6.5,6.5,10000,46.6666900000002,46.6666900000002,43.3333550000001,43.3333550000001,1499.99925000037,0.0,1.0
1993-12-27,6.5,7.13,6.5,6.5,16000,43.3333550000001,47.5333571000002,43.3333550000001,43.3333550000001,2399.99880000059,0.0,1.0
1993-12-28,7.25,7.25,6.5,6.5,4000,48.3333575000002,48.3333575000002,43.3333550000001,43.3333550000001,599.999700000148,0.0,1.0
1993-12-29,6.5,7.25,6.5,6.5,4000,43.3333550000001,48.3333575000002,43.3333550000001,43.3333550000001,599.999700000149,0.0,1.0
1993-12-30,6.25,7.25,6.25,6.5,30667,41.6666875000001,48.3333575000002,41.6666875000001,43.3333550000001,4600.04769997614,0.0,1.0
1993-12-31,6.5,7.0,6.25,6.25,34000,43.3333550000001,46.6666900000002,41.6666875000001,41.6666875000001,5099.99745000126,0.0,1.0
1994-01-03,6.5,7.0,6.5,6.5,2667,43.3333550000001,46.6666900000002,43.3333550000001,43.3333550000001,400.049799975099,0.0,1.0
1994-01-04,6.75,7.0,6.25,6.5,20667,45.0000225000001,46.6666900000002,41.6666875000001,43.3333550000001,3100.04844997577,0.0,1.0
1994-01-05,7.25,7.75,6.25,6.5,60667,48.3333575000002,51.6666925000002,41.6666875000001,43.3333550000001,9100.04544997724,0.0,1.0
1994-01-06,8.0,8.0,7.5,7.75,20000,53.3333600000002,53.3333600000002,50.0000250000002,51.6666925000002,2999.99850000074,0.0,1.0
1994-01-07,8.0,8.25,7.5,7.5,50000,53.3333600000002,55.0000275000002,50.0000250000002,50.0000250000002,7499.99625000185,0.0,1.0
1994-01-10,8.0,8.25,7.5,8.25,38000,53.3333600000002,55.0000275000002,50.0000250000002,55.0000275000002,5699.9971500014,0.0,1.0
1994-01-11,7.0,8.0,6.5,8.0,82667,46.6666900000002,53.3333600000002,43.3333550000001,53.3333600000002,12400.043799978,0.0,1.0
1994-01-12,7.5,7.5,7.0,7.25,26000,50.0000250000002,50.0000250000002,46.6666900000002,48.3333575000002,3899.99805000096,0.0,1.0
1994-01-13,6.75,7.25,6.75,7.0,28667,45.0000225000001,48.3333575000002,45.0000225000001,46.6666900000002,4300.04784997607,0.0,1.0
1994-01-14,6.25,7.0,6.25,6.75,48000,41.6666875000001,46.6666900000002,41.6666875000001,45.0000225000001,7199.99640000178,0.0,1.0
1994-01-17,6.5,6.75,6.0,6.75,26000,43.3333550000001,45.0000225000001,40.0000200000001,45.0000225000001,3899.99805000097,0.0,1.0
1994-01-18,6.5,6.75,6.0,6.5,28000,43.3333550000001,45.0000225000001,40.0000200000001,43.3333550000001,4199.99790000104,0.0,1.0
1994-01-19,6.75,6.75,6.25,6.5,6000,45.0000225000001,45.0000225000001,41.6666875000001,43.3333550000001,899.999550000223,0.0,1.0
1994-01-20,7.0,7.0,6.25,7.0,2667,46.6666900000002,46.6666900000002,41.6666875000001,46.6666900000002,400.049799975098,0.0,1.0
1994-01-21,7.13,7.25,6.5,6.5,36000,47.5333571000002,48.3333575000002,43.3333550000001,43.3333550000001,5399.99730000133,0.0,1.0
1994-01-24,7.75,7.75,7.0,7.0,28000,51.6666925000002,51.6666925000002,46.6666900000002,46.6666900000002,4199.99790000103,0.0,1.0
1994-01-25,7.5,7.75,7.0,7.0,18000,50.0000250000002,51.6666925000002,46.6666900000002,46.6666900000002,2699.99865000066,0.0,1.0
1994-01-26,7.62,7.88,7.25,7.75,126667,50.8000254000002,52.5333596000002,48.3333575000002,51.6666925000002,19000.0404999797,0.0,1.0
1994-01-27,7.13,7.75,7.0,7.75,20000,47.5333571000002,51.6666925000002,46.6666900000002,51.6666925000002,2999.99850000074,0.0,1.0
1994-01-28,7.38,7.5,7.13,7.13,32667,49.2000246000002,50.0000250000002,47.5333571000002,47.5333571000002,4900.04754997621,0.0,1.0
1994-01-31,7.25,7.5,7.13,7.5,16000,48.3333575000002,50.0000250000002,47.5333571000002,50.0000250000002,2399.99880000059,0.0,1.0
1994-02-01,6.63,7.5,6.5,7.13,36667,44.2000221000001,50.0000250000002,43.3333550000001,47.5333571000002,5500.04724997636,0.0,1.0
1994-02-02,6.12,7.0,6.0,7.0,62000,40.8000204000001,46.6666900000002,40.0000200000001,46.6666900000002,9299.9953500023,0.0,1.0
1994-02-03,6.0,6.25,5.25,5.75,306667,40.0000200000001,41.6666875000001,35.0000175000001,38.3333525000001,46000.0269999864,0.0,1.0
1994-02-04,5.63,6.12,5.63,5.75,78667,37.5333521000001,40.8000204000001,37.5333521000001,38.3333525000001,11800.0440999779,0.0,1.0
1994-02-07,5.5,5.75,5.5,5.75,48000,36.6666850000001,38.3333525000001,36.6666850000001,38.3333525000001,7199.99640000178,0.0,1.0
1994-02-08,5.5,5.75,5.5,5.75,44000,36.6666850000001,38.3333525000001,36.6666850000001,38.3333525000001,6599.99670000163,0.0,1.0
1994-02-09,5.88,6.25,5.75,5.75,18667,39.2000196000001,41.6666875000001,38.3333525000001,38.3333525000001,2800.04859997569,0.0,1.0
1994-02-10,5.88,6.25,5.75,6.25,40667,39.2000196000001,41.6666875000001,38.3333525000001,41.6666875000001,6100.04694997651,0.0,1.0
1994-02-11,5.88,5.88,5.5,5.75,20667,39.2000196000001,39.2000196000001,36.6666850000001,38.3333525000001,3100.04844997577,0.0,1.0
1994-02-14,5.5,5.88,5.5,5.88,30000,36.6666850000001,39.2000196000001,36.6666850000001,39.2000196000001,4499.99775000111,0.0,1.0
1994-02-15,5.88,5.88,5.5,5.5,4667,39.2000196000001,39.2000196000001,36.6666850000001,36.6666850000001,700.049649975173,0.0,1.0
1994-02-16,5.25,5.75,4.88,5.5,282000,35.0000175000001,38.3333525000001,32.5333496000001,36.6666850000001,42299.9788500105,0.0,1.0
1994-02-17,5.75,5.88,5.13,5.37,50000,38.3333525000001,39.2000196000001,34.2000171000001,35.8000179000001,7499.99625000185,0.0,1.0
1994-02-18,6.0,6.0,5.5,5.88,10667,40.0000200000001,40.0000200000001,36.6666850000001,39.2000196000001,1600.0491999754,0.0,1.0
1994-02-22,5.75,6.0,5.5,6.0,4000,38.3333525000001,40.0000200000001,36.6666850000001,40.0000200000001,599.999700000148,0.0,1.0
1994-02-23,5.88,5.88,5.63,5.63,2667,39.2000196000001,39.2000196000001,37.5333521000001,37.5333521000001,400.049799975099,0.0,1.0
1994-02-24,5.75,5.88,5.5,5.88,30000,38.3333525000001,39.2000196000001,36.6666850000001,39.2000196000001,4499.99775000111,0.0,1.0
1994-02-25,5.37,5.75,5.25,5.37,96000,35.8000179000001,38.3333525000001,35.0000175000001,35.8000179000001,14399.9928000036,0.0,1.0
1994-02-28,5.5,5.63,5.0,5.63,38667,36.6666850000001,37.5333521000001,33.3333500000001,37.5333521000001,5800.04709997643,0.0,1.0
1994-03-01,5.5,5.5,5.0,5.0,16667,36.6666850000001,36.6666850000001,33.3333500000001,33.3333500000001,2500.04874997562,0.0,1.0
1994-03-02,5.0,5.5,4.75,5.5,52667,33.3333500000001,36.6666850000001,31.6666825000001,36.6666850000001,7900.04604997695,0.0,1.0
1994-03-03,5.0,5.5,5.0,5.0,10667,33.3333500000001,36.6666850000001,33.3333500000001,33.3333500000001,1600.04919997539,0.0,1.0
1994-03-04,5.5,5.5,5.0,5.0,2667,36.6666850000001,36.6666850000001,33.3333500000001,33.3333500000001,400.049799975099,0.0,1.0
1994-03-07,5.0,5.5,5.0,5.5,6667,33.3333500000001,36.6666850000001,33.3333500000001,36.6666850000001,1000.04949997525,0.0,1.0
1994-03-08,4.88,5.5,4.88,5.37,8000,32.5333496000001,36.6666850000001,32.5333496000001,35.8000179000001,1199.9994000003,0.0,1.0
1994-03-09,5.0,5.13,4.62,4.88,40667,33.3333500000001,34.2000171000001,30.8000154000001,32.5333496000001,6100.04694997651,0.0,1.0
1994-03-10,5.0,5.13,5.0,5.13,50667,33.3333500000001,34.2000171000001,33.3333500000001,34.2000171000001,7600.04619997688,0.0,1.0
1994-03-11,5.13,5.13,4.75,4.88,40667,34.2000171000001,34.2000171000001,31.6666825000001,32.5333496000001,6100.04694997651,0.0,1.0
1994-03-14,4.75,5.13,4.62,4.75,14667,31.6666825000001,34.2000171000001,30.8000154000001,31.6666825000001,2200.04889997554,0.0,1.0
1994-03-15,4.62,5.0,4.25,4.62,62667,30.8000154000001,33.3333500000001,28.3333475000001,30.8000154000001,9400.04529997732,0.0,1.0
1994-03-16,4.5,4.62,4.13,4.62,22667,30.0000150000001,30.8000154000001,27.5333471000001,30.8000154000001,3400.04829997584,0.0,1.0
1994-03-17,5.0,5.0,4.25,4.5,38000,33.3333500000001,33.3333500000001,28.3333475000001,30.0000150000001,5699.99715000141,0.0,1.0
1994-03-18,5.25,5.63,5.0,5.0,146667,35.0000175000001,37.5333521000001,33.3333500000001,33.3333500000001,22000.0389999804,0.0,1.0
1994-03-21,5.13,5.5,5.13,5.5,14000,34.2000171000001,36.6666850000001,34.2000171000001,36.6666850000001,2099.99895000052,0.0,1.0
1994-03-22,5.0,5.25,5.0,5.13,32667,33.3333500000001,35.0000175000001,33.3333500000001,34.2000171000001,4900.04754997621,0.0,1.0
1994-03-23,5.0,5.25,5.0,5.0,6667,33.3333500000001,35.0000175000001,33.3333500000001,33.3333500000001,1000.04949997525,0.0,1.0
1994-03-24,5.0,5.5,4.75,5.5,48000,33.3333500000001,36.6666850000001,31.6666825000001,36.6666850000001,7199.99640000178,0.0,1.0
1994-03-25,5.13,5.13,4.75,4.75,46667,34.2000171000001,34.2000171000001,31.6666825000001,31.6666825000001,7000.04649997673,0.0,1.0
1994-03-28,4.88,5.13,4.88,5.13,110000,32.5333496000001,34.2000171000001,32.5333496000001,34.2000171000001,16499.9917500041,0.0,1.0
1994-03-29,5.0,5.13,4.88,5.13,24667,33.3333500000001,34.2000171000001,32.5333496000001,34.2000171000001,3700.04814997591,0.0,1.0
1994-03-30,4.75,5.13,4.75,4.88,46000,31.6666825000001,34.2000171000001,31.6666825000001,32.5333496000001,6899.9965500017,0.0,1.0
1994-03-31,5.0,5.0,4.62,5.0,28667,33.3333500000001,33.3333500000001,30.8000154000001,33.3333500000001,4300.04784997606,0.0,1.0
1994-04-04,4.5,4.75,4.25,4.75,32667,30.0000150000001,31.6666825000001,28.3333475000001,31.6666825000001,4900.04754997621,0.0,1.0
1994-04-05,4.25,4.56,4.25,4.5,84667,28.3333475000001,30.4000152000001,28.3333475000001,30.0000150000001,12700.0436499781,0.0,1.0
1994-04-06,4.5,4.5,4.25,4.5,46667,30.0000150000001,30.0000150000001,28.3333475000001,30.0000150000001,7000.04649997673,0.0,1.0
1994-04-07,4.5,4.5,4.25,4.5,370000,30.0000150000001,30.0000150000001,28.3333475000001,30.0000150000001,55499.9722500137,0.0,1.0
1994-04-08,4.75,5.0,4.62,4.75,62667,31.6666825000001,33.3333500000001,30.8000154000001,31.6666825000001,9400.04529997732,0.0,1.0
1994-04-11,4.62,5.0,4.62,5.0,54667,30.8000154000001,33.3333500000001,30.8000154000001,33.3333500000001,8200.04589997703,0.0,1.0
1994-04-12,4.62,4.88,4.38,4.88,12667,30.8000154000001,32.5333496000001,29.2000146000001,32.5333496000001,1900.04904997547,0.0,1.0
1994-04-13,4.25,4.5,4.0,4.38,88667,28.3333475000001,30.0000150000001,26.6666800000001,29.2000146000001,13300.0433499783,0.0,1.0
1994-04-14,4.25,4.38,4.13,4.13,8000,28.3333475000001,29.2000146000001,27.5333471000001,27.5333471000001,1199.9994000003,0.0,1.0
1994-04-15,4.25,4.5,4.13,4.25,76667,28.3333475000001,30.0000150000001,27.5333471000001,28.3333475000001,11500.0442499778,0.0,1.0
1994-04-18,4.13,4.25,4.13,4.13,14000,27.5333471000001,28.3333475000001,27.5333471000001,27.5333471000001,2099.99895000052,0.0,1.0
1994-04-19,4.13,4.25,4.13,4.25,32667,27.5333471000001,28.3333475000001,27.5333471000001,28.3333475000001,4900.04754997621,0.0,1.0
1994-04-20,4.13,4.25,4.13,4.13,28667,27.5333471000001,28.3333475000001,27.5333471000001,27.5333471000001,4300.04784997606,0.0,1.0
1994-04-21,4.13,4.38,4.13,4.38,10667,27.5333471000001,29.2000146000001,27.5333471000001,29.2000146000001,1600.04919997539,0.0,1.0
1994-04-22,4.25,4.38,4.13,4.13,38667,28.3333475000001,29.2000146000001,27.5333471000001,27.5333471000001,5800.04709997643,0.0,1.0
1994-04-25,4.5,4.5,4.13,4.38,40667,30.0000150000001,30.0000150000001,27.5333471000001,29.2000146000001,6100.0469499765,0.0,1.0
1994-04-26,4.25,4.5,4.25,4.5,36000,28.3333475000001,30.0000150000001,28.3333475000001,30.0000150000001,5399.99730000133,0.0,1.0
1994-04-28,4.38,4.5,4.25,4.5,32667,29.2000146000001,30.0000150000001,28.3333475000001,30.0000150000001,4900.04754997621,0.0,1.0
1994-04-29,4.5,4.5,4.25,4.38,10000,30.0000150000001,30.0000150000001,28.3333475000001,29.2000146000001,1499.99925000037,0.0,1.0
1994-05-02,4.5,4.5,4.25,4.5,38667,30.0000150000001,30.0000150000001,28.3333475000001,30.0000150000001,5800.04709997643,0.0,1.0
1994-05-03,4.5,4.5,4.25,4.31,18000,30.0000150000001,30.0000150000001,28.3333475000001,28.7333477000001,2699.99865000067,0.0,1.0
1994-05-04,4.5,4.75,4.38,4.75,18000,30.0000150000001,31.6666825000001,29.2000146000001,31.6666825000001,2699.99865000067,0.0,1.0
1994-05-05,4.25,4.62,4.25,4.5,12000,28.3333475000001,30.8000154000001,28.3333475000001,30.0000150000001,1799.99910000044,0.0,1.0
1994-05-06,4.25,4.62,4.25,4.62,20000,28.3333475000001,30.8000154000001,28.3333475000001,30.8000154000001,2999.99850000074,0.0,1.0
1994-05-09,4.25,4.75,4.25,4.75,24667,28.3333475000001,31.6666825000001,28.3333475000001,31.6666825000001,3700.04814997591,0.0,1.0
1994-05-10,4.38,4.75,4.38,4.75,14000,29.2000146000001,31.6666825000001,29.2000146000001,31.6666825000001,2099.99895000052,0.0,1.0
1994-05-11,4.62,4.75,4.25,4.38,28000,30.8000154000001,31.6666825000001,28.3333475000001,29.2000146000001,4199.99790000104,0.0,1.0
1994-05-12,4.62,4.62,4.25,4.62,14000,30.8000154000001,30.8000154000001,28.3333475000001,30.8000154000001,2099.99895000052,0.0,1.0
1994-05-13,4.25,4.62,4.25,4.62,8000,28.3333475000001,30.8000154000001,28.3333475000001,30.8000154000001,1199.9994000003,0.0,1.0
1994-05-16,4.44,4.62,4.25,4.62,10000,29.6000148000001,30.8000154000001,28.3333475000001,30.8000154000001,1499.99925000037,0.0,1.0
1994-05-17,4.38,4.62,4.25,4.25,14667,29.2000146000001,30.8000154000001,28.3333475000001,28.3333475000001,2200.04889997554,0.0,1.0
1994-05-18,4.38,4.5,4.13,4.5,72667,29.2000146000001,30.0000150000001,27.5333471000001,30.0000150000001,10900.0445499777,0.0,1.0
1994-05-19,4.25,4.5,4.13,4.5,56000,28.3333475000001,30.0000150000001,27.5333471000001,30.0000150000001,8399.99580000207,0.0,1.0
1994-05-20,4.5,4.5,4.25,4.5,36000,30.0000150000001,30.0000150000001,28.3333475000001,30.0000150000001,5399.99730000133,0.0,1.0
1994-05-23,4.5,4.5,4.13,4.13,52667,30.0000150000001,30.0000150000001,27.5333471000001,27.5333471000001,7900.04604997695,0.0,1.0
1994-05-24,4.13,4.5,4.13,4.13,22000,27.5333471000001,30.0000150000001,27.5333471000001,27.5333471000001,3299.99835000081,0.0,1.0
1994-05-25,4.19,4.5,4.13,4.13,14000,27.9333473000001,30.0000150000001,27.5333471000001,27.5333471000001,2099.99895000052,0.0,1.0
1994-05-26,4.38,4.38,4.13,4.38,10000,29.2000146000001,29.2000146000001,27.5333471000001,29.2000146000001,1499.99925000037,0.0,1.0
1994-05-27,4.13,4.38,4.13,4.38,6667,27.5333471000001,29.2000146000001,27.5333471000001,29.2000146000001,1000.04949997525,0.0,1.0
1994-05-31,4.13,4.38,4.13,4.38,4000,27.5333471000001,29.2000146000001,27.5333471000001,29.2000146000001,599.999700000148,0.0,1.0
1994-06-01,4.38,4.38,4.13,4.38,14000,29.2000146000001,29.2000146000001,27.5333471000001,29.2000146000001,2099.99895000052,0.0,1.0
1994-06-02,4.5,4.5,4.25,4.5,8000,30.0000150000001,30.0000150000001,28.3333475000001,30.0000150000001,1199.9994000003,0.0,1.0
1994-06-03,4.75,4.75,4.38,4.5,18667,31.6666825000001,31.6666825000001,29.2000146000001,30.0000150000001,2800.04859997569,0.0,1.0
1994-06-06,4.88,5.0,4.75,4.88,24667,32.5333496000001,33.3333500000001,31.6666825000001,32.5333496000001,3700.04814997591,0.0,1.0
1994-06-07,4.88,5.0,4.75,4.75,8000,32.5333496000001,33.3333500000001,31.6666825000001,31.6666825000001,1199.9994000003,0.0,1.0
1994-06-08,4.5,4.88,4.38,4.75,24667,30.0000150000001,32.5333496000001,29.2000146000001,31.6666825000001,3700.04814997591,0.0,1.0
1994-06-09,4.38,4.62,4.38,4.5,22000,29.2000146000001,30.8000154000001,29.2000146000001,30.0000150000001,3299.99835000081,0.0,1.0
1994-06-10,4.62,4.62,4.38,4.62,8000,30.8000154000001,30.8000154000001,29.2000146000001,30.8000154000001,1199.9994000003,0.0,1.0
1994-06-13,4.38,4.38,4.38,4.38,667,29.2000146000001,29.2000146000001,29.2000146000001,29.2000146000001,100.049949975025,0.0,1.0
1994-06-14,4.38,4.38,4.38,4.38,0,29.2000146000001,29.2000146000001,29.2000146000001,29.2000146000001,0,0.0,1.0
1994-06-15,4.88,4.88,4.5,4.5,10667,32.5333496000001,32.5333496000001,30.0000150000001,30.0000150000001,1600.04919997539,0.0,1.0
1994-06-16,4.88,4.88,4.5,4.88,2000,32.5333496000001,32.5333496000001,30.0000150000001,32.5333496000001,299.999850000074,0.0,1.0
1994-06-17,4.88,4.88,4.5,4.5,6667,32.5333496000001,32.5333496000001,30.0000150000001,30.0000150000001,1000.04949997525,0.0,1.0
1994-06-20,4.5,4.88,4.5,4.88,2667,30.0000150000001,32.5333496000001,30.0000150000001,32.5333496000001,400.049799975099,0.0,1.0
1994-06-21,4.5,4.75,4.38,4.75,24000,30.0000150000001,31.6666825000001,29.2000146000001,31.6666825000001,3599.99820000089,0.0,1.0
1994-06-22,4.62,4.75,4.38,4.62,34667,30.8000154000001,31.6666825000001,29.2000146000001,30.8000154000001,5200.04739997628,0.0,1.0
1994-06-23,4.75,4.88,4.62,4.75,26667,31.6666825000001,32.5333496000001,30.8000154000001,31.6666825000001,4000.04799997599,0.0,1.0
1994-06-24,5.13,5.25,4.75,5.13,12667,34.2000171000001,35.0000175000001,31.6666825000001,34.2000171000001,1900.04904997547,0.0,1.0
1994-06-27,5.0,5.25,4.81,5.25,62000,33.3333500000001,35.0000175000001,32.0666827000001,35.0000175000001,9299.9953500023,0.0,1.0
1994-06-28,5.0,5.0,5.0,5.0,6667,33.3333500000001,33.3333500000001,33.3333500000001,33.3333500000001,1000.04949997525,0.0,1.0
1994-06-29,5.13,5.25,4.88,5.0,56667,34.2000171000001,35.0000175000001,32.5333496000001,33.3333500000001,8500.0457499771,0.0,1.0
1994-06-30,5.37,5.5,5.13,5.13,28000,35.8000179000001,36.6666850000001,34.2000171000001,34.2000171000001,4199.99790000104,0.0,1.0
1994-07-01,5.37,5.37,5.13,5.37,14667,35.8000179000001,35.8000179000001,34.2000171000001,35.8000179000001,2200.04889997554,0.0,1.0
1994-07-05,5.19,5.37,5.13,5.37,12000,34.6000173000001,35.8000179000001,34.2000171000001,35.8000179000001,1799.99910000044,0.0,1.0
1994-07-06,5.37,5.37,5.13,5.37,18667,35.8000179000001,35.8000179000001,34.2000171000001,35.8000179000001,2800.04859997569,0.0,1.0
1994-07-07,5.13,5.37,5.13,5.31,12667,34.2000171000001,35.8000179000001,34.2000171000001,35.4000177000001,1900.04904997547,0.0,1.0
1994-07-08,5.37,5.37,5.13,5.25,8000,35.8000179000001,35.8000179000001,34.2000171000001,35.0000175000001,1199.9994000003,0.0,1.0
1994-07-11,5.37,5.37,5.13,5.13,6000,35.8000179000001,35.8000179000001,34.2000171000001,34.2000171000001,899.999550000222,0.0,1.0
1994-07-12,5.25,5.25,5.13,5.13,12000,35.0000175000001,35.0000175000001,34.2000171000001,34.2000171000001,1799.99910000044,0.0,1.0
1994-07-13,6.0,6.0,5.13,5.13,56667,40.0000200000001,40.0000200000001,34.2000171000001,34.2000171000001,8500.04574997711,0.0,1.0
1994-07-14,6.0,7.0,5.5,6.0,88000,40.0000200000001,46.6666900000002,36.6666850000001,40.0000200000001,13199.9934000033,0.0,1.0
1994-07-15,5.94,6.25,5.75,6.25,16667,39.6000198000001,41.6666875000001,38.3333525000001,41.6666875000001,2500.04874997562,0.0,1.0
1994-07-18,5.94,6.12,5.75,5.75,6667,39.6000198000001,40.8000204000001,38.3333525000001,38.3333525000001,1000.04949997525,0.0,1.0
1994-07-19,5.75,6.12,5.75,6.12,10000,38.3333525000001,40.8000204000001,38.3333525000001,40.8000204000001,1499.99925000037,0.0,1.0
1994-07-20,6.12,6.25,5.75,6.12,42000,40.8000204000001,41.6666875000001,38.3333525000001,40.8000204000001,6299.99685000156,0.0,1.0
1994-07-21,6.0,6.75,6.0,6.12,54000,40.0000200000001,45.0000225000001,40.0000200000001,40.8000204000001,8099.99595000201,0.0,1.0
1994-07-22,5.88,6.5,5.75,6.5,16000,39.2000196000001,43.3333550000001,38.3333525000001,43.3333550000001,2399.99880000059,0.0,1.0
1994-07-25,6.25,6.25,5.75,5.75,6000,41.6666875000001,41.6666875000001,38.3333525000001,38.3333525000001,899.999550000223,0.0,1.0
1994-07-26,5.75,6.25,5.75,6.25,8000,38.3333525000001,41.6666875000001,38.3333525000001,41.6666875000001,1199.9994000003,0.0,1.0
1994-07-27,6.12,6.12,5.75,6.0,14667,40.8000204000001,40.8000204000001,38.3333525000001,40.0000200000001,2200.04889997554,0.0,1.0
1994-07-28,6.0,6.12,5.75,5.75,2000,40.0000200000001,40.8000204000001,38.3333525000001,38.3333525000001,299.999850000074,0.0,1.0
1994-07-29,6.25,6.25,5.75,6.0,18667,41.6666875000001,41.6666875000001,38.3333525000001,40.0000200000001,2800.04859997569,0.0,1.0
1994-08-01,5.88,6.25,5.88,6.25,4667,39.2000196000001,41.6666875000001,39.2000196000001,41.6666875000001,700.049649975173,0.0,1.0
1994-08-02,5.88,6.12,5.88,6.12,6000,39.2000196000001,40.8000204000001,39.2000196000001,40.8000204000001,899.999550000223,0.0,1.0
1994-08-03,5.88,6.12,5.88,5.88,4667,39.2000196000001,40.8000204000001,39.2000196000001,39.2000196000001,700.049649975173,0.0,1.0
1994-08-04,5.88,6.12,5.75,6.0,14000,39.2000196000001,40.8000204000001,38.3333525000001,40.0000200000001,2099.99895000052,0.0,1.0
1994-08-05,5.75,6.12,5.75,5.75,12000,38.3333525000001,40.8000204000001,38.3333525000001,38.3333525000001,1799.99910000044,0.0,1.0
1994-08-08,5.75,6.12,5.75,5.75,16000,38.3333525000001,40.8000204000001,38.3333525000001,38.3333525000001,2399.99880000059,0.0,1.0
1994-08-09,5.75,6.0,5.75,5.75,2667,38.3333525000001,40.0000200000001,38.3333525000001,38.3333525000001,400.049799975099,0.0,1.0
1994-08-10,5.63,6.0,5.63,6.0,667,37.5333521000001,40.0000200000001,37.5333521000001,40.0000200000001,100.049949975025,0.0,1.0
1994-08-11,6.0,6.0,5.63,6.0,8000,40.0000200000001,40.0000200000001,37.5333521000001,40.0000200000001,1199.9994000003,0.0,1.0
1994-08-12,6.12,6.12,5.75,5.75,14000,40.8000204000001,40.8000204000001,38.3333525000001,38.3333525000001,2099.99895000052,0.0,1.0
1994-08-15,6.12,6.12,5.88,5.88,14000,40.8000204000001,40.8000204000001,39.2000196000001,39.2000196000001,2099.99895000052,0.0,1.0
1994-08-16,5.88,6.12,5.88,5.88,4000,39.2000196000001,40.8000204000001,39.2000196000001,39.2000196000001,599.999700000148,0.0,1.0
1994-08-17,5.88,6.12,5.88,5.88,12667,39.2000196000001,40.8000204000001,39.2000196000001,39.2000196000001,1900.04904997547,0.0,1.0
1994-08-18,6.12,6.12,5.63,6.12,118667,40.8000204000001,40.8000204000001,37.5333521000001,40.8000204000001,17800.0410999794,0.0,1.0
1994-08-19,5.63,6.12,5.63,5.63,2000,37.5333521000001,40.8000204000001,37.5333521000001,37.5333521000001,299.999850000074,0.0,1.0
1994-08-22,5.88,6.12,5.63,5.63,10667,39.2000196000001,40.8000204000001,37.5333521000001,37.5333521000001,1600.0491999754,0.0,1.0
1994-08-23,6.0,6.0,5.63,6.0,6000,40.0000200000001,40.0000200000001,37.5333521000001,40.0000200000001,899.999550000223,0.0,1.0
1994-08-24,5.63,5.88,5.63,5.63,2667,37.5333521000001,39.2000196000001,37.5333521000001,37.5333521000001,400.049799975099,0.0,1.0
1994-08-25,5.88,6.0,5.63,6.0,8667,39.2000196000001,40.0000200000001,37.5333521000001,40.0000200000001,1300.04934997532,0.0,1.0
1994-08-26,5.63,5.88,5.5,5.88,4667,37.5333521000001,39.2000196000001,36.6666850000001,39.2000196000001,700.049649975173,0.0,1.0
1994-08-29,5.5,5.75,5.5,5.75,18667,36.6666850000001,38.3333525000001,36.6666850000001,38.3333525000001,2800.04859997569,0.0,1.0
1994-08-30,5.56,5.88,5.5,5.5,10667,37.0666852000001,39.2000196000001,36.6666850000001,36.6666850000001,1600.0491999754,0.0,1.0
1994-08-31,5.75,5.75,5.5,5.5,8000,38.3333525000001,38.3333525000001,36.6666850000001,36.6666850000001,1199.9994000003,0.0,1.0
1994-09-01,5.5,5.75,5.5,5.5,20000,36.6666850000001,38.3333525000001,36.6666850000001,36.6666850000001,2999.99850000074,0.0,1.0
1994-09-02,5.5,5.75,5.5,5.5,8000,36.6666850000001,38.3333525000001,36.6666850000001,36.6666850000001,1199.9994000003,0.0,1.0
1994-09-06,5.63,5.75,5.5,5.56,18667,37.5333521000001,38.3333525000001,36.6666850000001,37.0666852000001,2800.04859997569,0.0,1.0
1994-09-07,6.0,6.0,5.63,5.63,4000,40.0000200000001,40.0000200000001,37.5333521000001,37.5333521000001,599.999700000149,0.0,1.0
1994-09-08,5.63,5.63,5.63,5.63,2000,37.5333521000001,37.5333521000001,37.5333521000001,37.5333521000001,299.999850000074,0.0,1.0
1994-09-09,5.63,6.0,5.63,6.0,4000,37.5333521000001,40.0000200000001,37.5333521000001,40.0000200000001,599.999700000148,0.0,1.0
1994-09-12,5.63,6.0,5.63,5.63,6667,37.5333521000001,40.0000200000001,37.5333521000001,37.5333521000001,1000.04949997525,0.0,1.0
1994-09-13,6.0,6.0,5.63,5.63,32667,40.0000200000001,40.0000200000001,37.5333521000001,37.5333521000001,4900.04754997621,0.0,1.0
1994-09-14,6.12,6.12,5.94,6.0,54667,40.8000204000001,40.8000204000001,39.6000198000001,40.0000200000001,8200.04589997703,0.0,1.0
1994-09-15,6.12,6.25,5.88,6.12,42667,40.8000204000001,41.6666875000001,39.2000196000001,40.8000204000001,6400.04679997659,0.0,1.0
1994-09-16,5.88,6.12,5.75,6.12,10667,39.2000196000001,40.8000204000001,38.3333525000001,40.8000204000001,1600.0491999754,0.0,1.0
1994-09-19,5.88,6.0,5.88,6.0,26000,39.2000196000001,40.0000200000001,39.2000196000001,40.0000200000001,3899.99805000097,0.0,1.0
1994-09-20,6.0,6.0,5.75,6.0,32667,40.0000200000001,40.0000200000001,38.3333525000001,40.0000200000001,4900.04754997621,0.0,1.0
1994-09-21,5.88,6.0,5.75,5.75,4000,39.2000196000001,40.0000200000001,38.3333525000001,38.3333525000001,599.999700000148,0.0,1.0
1994-09-22,5.75,6.0,5.75,5.97,6667,38.3333525000001,40.0000200000001,38.3333525000001,39.8000199000001,1000.04949997525,0.0,1.0
1994-09-23,6.0,6.0,5.75,6.0,8000,40.0000200000001,40.0000200000001,38.3333525000001,40.0000200000001,1199.9994000003,0.0,1.0
1994-09-26,6.0,6.0,5.75,6.0,18000,40.0000200000001,40.0000200000001,38.3333525000001,40.0000200000001,2699.99865000067,0.0,1.0
1994-09-27,5.75,6.0,5.63,6.0,22000,38.3333525000001,40.0000200000001,37.5333521000001,40.0000200000001,3299.99835000082,0.0,1.0
1994-09-28,5.63,5.88,5.63,5.63,4000,37.5333521000001,39.2000196000001,37.5333521000001,37.5333521000001,599.999700000148,0.0,1.0
1994-09-29,5.63,5.88,5.63,5.88,2667,37.5333521000001,39.2000196000001,37.5333521000001,39.2000196000001,400.049799975099,0.0,1.0
1994-09-30,5.75,5.88,5.63,5.63,36667,38.3333525000001,39.2000196000001,37.5333521000001,37.5333521000001,5500.04724997636,0.0,1.0
1994-10-03,5.75,5.88,5.63,5.75,20000,38.3333525000001,39.2000196000001,37.5333521000001,38.3333525000001,2999.99850000074,0.0,1.0
1994-10-04,5.63,5.88,5.63,5.75,6000,37.5333521000001,39.2000196000001,37.5333521000001,38.3333525000001,899.999550000222,0.0,1.0
1994-10-05,6.0,6.0,5.63,5.88,22667,40.0000200000001,40.0000200000001,37.5333521000001,39.2000196000001,3400.04829997584,0.0,1.0
1994-10-06,6.12,6.38,5.88,6.0,56667,40.8000204000001,42.5333546000001,39.2000196000001,40.0000200000001,8500.04574997711,0.0,1.0
1994-10-07,6.25,6.38,6.12,6.25,218667,41.6666875000001,42.5333546000001,40.8000204000001,41.6666875000001,32800.0335999831,0.0,1.0
1994-10-10,6.38,6.5,6.25,6.5,30000,42.5333546000001,43.3333550000001,41.6666875000001,43.3333550000001,4499.99775000111,0.0,1.0
1994-10-11,6.5,6.5,6.25,6.25,28667,43.3333550000001,43.3333550000001,41.6666875000001,41.6666875000001,4300.04784997607,0.0,1.0
1994-10-12,6.5,6.5,6.38,6.5,22667,43.3333550000001,43.3333550000001,42.5333546000001,43.3333550000001,3400.04829997584,0.0,1.0
1994-10-13,6.38,6.5,6.38,6.38,6667,42.5333546000001,43.3333550000001,42.5333546000001,42.5333546000001,1000.04949997525,0.0,1.0
1994-10-14,6.12,6.38,6.0,6.38,142667,40.8000204000001,42.5333546000001,40.0000200000001,42.5333546000001,21400.0392999803,0.0,1.0
1994-10-17,6.0,6.38,6.0,6.38,18667,40.0000200000001,42.5333546000001,40.0000200000001,42.5333546000001,2800.04859997569,0.0,1.0
1994-10-18,6.25,6.38,6.0,6.0,82000,41.6666875000001,42.5333546000001,40.0000200000001,40.0000200000001,12299.993850003,0.0,1.0
1994-10-19,7.0,7.0,6.25,6.25,212000,46.6666900000002,46.6666900000002,41.6666875000001,41.6666875000001,31799.9841000078,0.0,1.0
1994-10-20,6.87,7.62,6.75,7.0,260000,45.8000229000002,50.8000254000002,45.0000225000001,46.6666900000002,38999.9805000096,0.0,1.0
1994-10-21,6.5,7.13,6.5,7.13,248000,43.3333550000001,47.5333571000002,43.3333550000001,47.5333571000002,37199.9814000092,0.0,1.0
1994-10-24,6.75,6.75,6.12,6.5,34000,45.0000225000001,45.0000225000001,40.8000204000001,43.3333550000001,5099.99745000126,0.0,1.0
1994-10-25,6.25,6.75,6.12,6.5,48667,41.6666875000001,45.0000225000001,40.8000204000001,43.3333550000001,7300.04634997681,0.0,1.0
1994-10-26,7.0,7.38,6.0,6.0,386667,46.6666900000002,49.2000246000002,40.0000200000001,40.0000200000001,58000.0209999893,0.0,1.0
1994-10-27,7.62,7.88,7.0,7.25,552667,50.8000254000002,52.5333596000002,46.6666900000002,48.3333575000002,82900.0085499954,0.0,1.0
1994-10-28,7.62,7.75,7.38,7.75,102667,50.8000254000002,51.6666925000002,49.2000246000002,51.6666925000002,15400.0422999788,0.0,1.0
1994-10-31,7.75,8.13,7.5,7.5,192667,51.6666925000002,54.2000271000002,50.0000250000002,50.0000250000002,28900.0355499821,0.0,1.0
1994-11-01,7.62,8.0,7.62,8.0,40667,50.8000254000002,53.3333600000002,50.8000254000002,53.3333600000002,6100.0469499765,0.0,1.0
1994-11-02,8.0,8.13,7.5,7.88,626000,53.3333600000002,54.2000271000002,50.0000250000002,52.5333596000002,93899.9530500231,0.0,1.0
1994-11-03,8.13,8.37,7.75,8.25,74667,54.2000271000002,55.8000279000002,51.6666925000002,55.0000275000002,11200.0443999778,0.0,1.0
1994-11-04,7.75,8.13,7.75,7.75,20000,51.6666925000002,54.2000271000002,51.6666925000002,51.6666925000002,2999.99850000074,0.0,1.0
1994-11-07,7.75,8.13,7.62,7.88,16000,51.6666925000002,54.2000271000002,50.8000254000002,52.5333596000002,2399.99880000059,0.0,1.0
1994-11-08,7.75,8.0,7.62,8.0,14667,51.6666925000002,53.3333600000002,50.8000254000002,53.3333600000002,2200.04889997554,0.0,1.0
1994-11-09,7.88,7.88,7.62,7.88,32000,52.5333596000002,52.5333596000002,50.8000254000002,52.5333596000002,4799.99760000118,0.0,1.0
1994-11-10,7.75,7.88,7.75,7.88,38667,51.6666925000002,52.5333596000002,51.6666925000002,52.5333596000002,5800.04709997643,0.0,1.0
1994-11-11,7.75,7.88,7.5,7.75,52667,51.6666925000002,52.5333596000002,50.0000250000002,51.6666925000002,7900.04604997694,0.0,1.0
1994-11-14,7.62,7.75,7.5,7.62,18667,50.8000254000002,51.6666925000002,50.0000250000002,50.8000254000002,2800.04859997569,0.0,1.0
1994-11-15,7.81,8.0,7.62,7.62,70667,52.0666927000002,53.3333600000002,50.8000254000002,50.8000254000002,10600.0446999776,0.0,1.0
1994-11-16,7.75,8.0,7.75,7.75,48000,51.6666925000002,53.3333600000002,51.6666925000002,51.6666925000002,7199.99640000177,0.0,1.0
1994-11-17,8.0,8.0,7.62,7.75,108000,53.3333600000002,53.3333600000002,50.8000254000002,51.6666925000002,16199.991900004,0.0,1.0
1994-11-18,8.25,8.25,7.75,8.0,62667,55.0000275000002,55.0000275000002,51.6666925000002,53.3333600000002,9400.04529997732,0.0,1.0
1994-11-21,7.75,8.25,7.75,8.25,48000,51.6666925000002,55.0000275000002,51.6666925000002,55.0000275000002,7199.99640000177,0.0,1.0
1994-11-22,7.5,8.0,7.5,7.75,120667,50.0000250000002,53.3333600000002,50.0000250000002,51.6666925000002,18100.0409499795,0.0,1.0
1994-11-23,7.75,7.75,7.5,7.75,16000,51.6666925000002,51.6666925000002,50.0000250000002,51.6666925000002,2399.99880000059,0.0,1.0
1994-11-25,7.75,7.75,7.5,7.5,4000,51.6666925000002,51.6666925000002,50.0000250000002,50.0000250000002,599.999700000148,0.0,1.0
1994-11-28,7.5,7.75,7.5,7.75,14667,50.0000250000002,51.6666925000002,50.0000250000002,51.6666925000002,2200.04889997554,0.0,1.0
1994-11-29,7.25,7.62,7.13,7.62,138000,48.3333575000002,50.8000254000002,47.5333571000002,50.8000254000002,20699.9896500051,0.0,1.0
1994-11-30,7.13,7.44,7.0,7.38,112667,47.5333571000002,49.6000248000002,46.6666900000002,49.2000246000002,16900.0415499792,0.0,1.0
1994-12-01,6.5,7.13,6.5,7.0,138667,43.3333550000001,47.5333571000002,43.3333550000001,46.6666900000002,20800.0395999802,0.0,1.0
1994-12-02,6.5,6.75,6.25,6.5,14667,43.3333550000001,45.0000225000001,41.6666875000001,43.3333550000001,2200.04889997555,0.0,1.0
1994-12-05,6.75,6.87,6.25,6.25,238667,45.0000225000001,45.8000229000002,41.6666875000001,41.6666875000001,35800.0320999839,0.0,1.0
1994-12-06,7.0,7.25,6.63,6.87,34000,46.6666900000002,48.3333575000002,44.2000221000001,45.8000229000002,5099.99745000125,0.0,1.0
1994-12-07,7.0,7.25,6.87,7.25,20667,46.6666900000002,48.3333575000002,45.8000229000002,48.3333575000002,3100.04844997576,0.0,1.0
1994-12-08,7.25,7.5,7.0,7.25,64667,48.3333575000002,50.0000250000002,46.6666900000002,48.3333575000002,9700.04514997739,0.0,1.0
1994-12-09,7.25,7.25,7.0,7.25,60667,48.3333575000002,48.3333575000002,46.6666900000002,48.3333575000002,9100.04544997724,0.0,1.0
1994-12-12,7.0,7.25,7.0,7.25,36667,46.6666900000002,48.3333575000002,46.6666900000002,48.3333575000002,5500.04724997635,0.0,1.0
1994-12-13,7.38,7.38,7.0,7.0,8000,49.2000246000002,49.2000246000002,46.6666900000002,46.6666900000002,1199.9994000003,0.0,1.0
1994-12-14,8.0,8.0,7.13,7.38,140000,53.3333600000002,53.3333600000002,47.5333571000002,49.2000246000002,20999.9895000052,0.0,1.0
1994-12-15,7.75,7.88,7.75,7.75,46000,51.6666925000002,52.5333596000002,51.6666925000002,51.6666925000002,6899.9965500017,0.0,1.0
1994-12-16,7.75,7.88,7.75,7.88,20000,51.6666925000002,52.5333596000002,51.6666925000002,52.5333596000002,2999.99850000074,0.0,1.0
1994-12-19,7.75,7.88,7.62,7.88,48000,51.6666925000002,52.5333596000002,50.8000254000002,52.5333596000002,7199.99640000177,0.0,1.0
1994-12-20,7.62,7.88,7.62,7.62,18667,50.8000254000002,52.5333596000002,50.8000254000002,50.8000254000002,2800.04859997569,0.0,1.0
1994-12-21,8.0,8.0,7.62,7.88,116667,53.3333600000002,53.3333600000002,50.8000254000002,52.5333596000002,17500.0412499793,0.0,1.0
1994-12-22,8.25,8.37,7.88,8.0,388667,55.0000275000002,55.8000279000002,52.5333596000002,53.3333600000002,58300.0208499894,0.0,1.0
1994-12-23,8.37,8.37,8.13,8.37,80667,55.8000279000002,55.8000279000002,54.2000271000002,55.8000279000002,12100.043949978,0.0,1.0
1994-12-27,8.88,9.0,8.37,8.37,180000,59.2000296000002,60.0000300000002,55.8000279000002,55.8000279000002,26999.9865000067,0.0,1.0
1994-12-28,8.63,8.88,8.25,8.63,78667,57.5333621000002,59.2000296000002,55.0000275000002,57.5333621000002,11800.0440999779,0.0,1.0
1994-12-29,8.63,8.63,8.37,8.63,34667,57.5333621000002,57.5333621000002,55.8000279000002,57.5333621000002,5200.04739997628,0.0,1.0
1994-12-30,8.69,8.75,8.25,8.63,68000,57.9333623000002,58.3333625000002,55.0000275000002,57.5333621000002,10199.9949000025,0.0,1.0
1995-01-03,8.5,8.63,8.37,8.37,52000,56.6666950000002,57.5333621000002,55.8000279000002,55.8000279000002,7799.99610000192,0.0,1.0
1995-01-04,8.13,8.63,8.13,8.37,38000,54.2000271000002,57.5333621000002,54.2000271000002,55.8000279000002,5699.99715000141,0.0,1.0
1995-01-05,8.25,8.5,8.13,8.13,62000,55.0000275000002,56.6666950000002,54.2000271000002,54.2000271000002,9299.99535000229,0.0,1.0
1995-01-06,8.25,8.5,8.13,8.5,100667,55.0000275000002,56.6666950000002,54.2000271000002,56.6666950000002,15100.0424499787,0.0,1.0
1995-01-09,8.5,8.5,8.25,8.5,18667,56.6666950000002,56.6666950000002,55.0000275000002,56.6666950000002,2800.04859997569,0.0,1.0
1995-01-10,8.5,8.63,8.37,8.37,132667,56.6666950000002,57.5333621000002,55.8000279000002,55.8000279000002,19900.0400499799,0.0,1.0
1995-01-11,8.63,8.63,8.37,8.5,92667,57.5333621000002,57.5333621000002,55.8000279000002,56.6666950000002,13900.0430499784,0.0,1.0
1995-01-12,8.63,9.25,8.5,8.63,176667,57.5333621000002,61.6666975000002,56.6666950000002,57.5333621000002,26500.0367499815,0.0,1.0
1995-01-13,9.25,9.38,8.63,8.88,328000,61.6666975000002,62.5333646000002,57.5333621000002,59.2000296000002,49199.9754000121,0.0,1.0
1995-01-16,9.0,9.75,9.0,9.25,338667,60.0000300000002,65.0000325000002,60.0000300000002,61.6666975000002,50800.0245999875,0.0,1.0
1995-01-17,9.25,9.25,8.63,8.88,462667,61.6666975000002,61.6666975000002,57.5333621000002,59.2000296000002,69400.0152999921,0.0,1.0
1995-01-18,10.13,10.38,9.12,9.25,616667,67.5333671000002,69.2000346000002,60.8000304000002,61.6666975000002,92500.0037499978,0.0,1.0
1995-01-19,10.0,10.62,9.75,10.38,950000,66.6667000000002,70.8000354000002,65.0000325000002,69.2000346000002,142499.928750035,0.0,1.0
1995-01-20,10.13,10.13,9.75,9.87,288667,67.5333671000002,67.5333671000002,65.0000325000002,65.8000329000002,43300.0283499857,0.0,1.0
1995-01-23,9.75,10.13,9.75,10.13,28000,65.0000325000002,67.5333671000002,65.0000325000002,67.5333671000002,4199.99790000104,0.0,1.0
1995-01-24,10.44,10.62,9.75,10.13,412000,69.6000348000002,70.8000354000002,65.0000325000002,67.5333671000002,61799.9691000153,0.0,1.0
1995-01-25,11.13,11.13,10.25,10.5,378667,74.2000371000002,74.2000371000002,68.3333675000002,70.0000350000002,56800.0215999891,0.0,1.0
1995-01-26,11.0,12.0,11.0,11.0,1192667,73.3333700000002,80.0000400000003,73.3333700000002,73.3333700000002,178899.960550019,0.0,1.0
1995-01-27,10.88,11.37,10.5,11.0,304000,72.5333696000002,75.8000379000002,70.0000350000002,73.3333700000002,45599.9772000113,0.0,1.0
1995-01-30,10.5,11.0,10.38,10.62,118667,70.0000350000002,73.3333700000002,69.2000346000002,70.8000354000002,17800.0410999794,0.0,1.0
1995-01-31,10.38,10.88,10.38,10.75,118667,69.2000346000002,72.5333696000002,69.2000346000002,71.6667025000002,17800.0410999794,0.0,1.0
1995-02-01,10.75,11.13,10.38,10.62,108000,71.6667025000002,74.2000371000002,69.2000346000002,70.8000354000002,16199.991900004,0.0,1.0
1995-02-02,11.5,11.75,10.88,10.88,270667,76.6667050000002,78.3333725000003,72.5333696000002,72.5333696000002,40600.029699985,0.0,1.0
1995-02-03,11.37,11.88,11.25,11.63,454000,75.8000379000002,79.2000396000003,75.0000375000002,77.5333721000003,68099.9659500168,0.0,1.0
1995-02-06,11.37,11.37,11.0,11.25,192000,75.8000379000002,75.8000379000002,73.3333700000002,75.0000375000002,28799.9856000071,0.0,1.0
1995-02-07,11.25,11.37,11.13,11.37,132000,75.0000375000002,75.8000379000002,74.2000371000002,75.8000379000002,19799.9901000049,0.0,1.0
1995-02-08,11.13,11.37,11.0,11.25,238000,74.2000371000002,75.8000379000002,73.3333700000002,75.0000375000002,35699.9821500088,0.0,1.0
1995-02-09,10.5,11.37,10.5,11.13,156667,70.0000350000002,75.8000379000002,70.0000350000002,74.2000371000002,23500.0382499808,0.0,1.0
1995-02-10,11.0,11.0,10.5,10.5,96000,73.3333700000002,73.3333700000002,70.0000350000002,70.0000350000002,14399.9928000036,0.0,1.0
1995-02-13,11.13,11.13,10.75,10.88,50000,74.2000371000002,74.2000371000002,71.6667025000002,72.5333696000002,7499.99625000186,0.0,1.0
1995-02-14,11.0,11.13,10.88,11.13,146000,73.3333700000002,74.2000371000002,72.5333696000002,74.2000371000002,21899.9890500054,0.0,1.0
1995-02-15,11.0,11.13,10.62,10.88,240667,73.3333700000002,74.2000371000002,70.8000354000002,72.5333696000002,36100.0319499839,0.0,1.0
1995-02-16,10.75,11.13,10.75,11.13,264667,71.6667025000002,74.2000371000002,71.6667025000002,74.2000371000002,39700.0301499848,0.0,1.0
1995-02-17,10.5,11.0,10.25,11.0,180667,70.0000350000002,73.3333700000002,68.3333675000002,73.3333700000002,27100.0364499817,0.0,1.0
1995-02-21,9.87,10.62,9.75,10.5,208000,65.8000329000002,70.8000354000002,65.0000325000002,70.0000350000002,31199.9844000077,0.0,1.0
1995-02-22,9.87,10.13,9.63,9.87,194000,65.8000329000002,67.5333671000002,64.2000321000002,65.8000329000002,29099.9854500072,0.0,1.0
1995-02-23,10.13,10.38,9.87,9.87,92667,67.5333671000002,69.2000346000002,65.8000329000002,65.8000329000002,13900.0430499784,0.0,1.0
1995-02-24,10.38,10.38,10.13,10.13,36667,69.2000346000002,69.2000346000002,67.5333671000002,67.5333671000002,5500.04724997636,0.0,1.0
1995-02-27,9.87,10.38,9.87,10.38,94000,65.8000329000002,69.2000346000002,65.8000329000002,69.2000346000002,14099.9929500035,0.0,1.0
1995-02-28,10.0,10.13,9.81,10.13,150000,66.6667000000002,67.5333671000002,65.4000327000002,67.5333671000002,22499.9887500056,0.0,1.0
1995-03-01,9.75,10.13,9.75,9.75,64000,65.0000325000002,67.5333671000002,65.0000325000002,65.0000325000002,9599.99520000237,0.0,1.0
1995-03-02,9.75,10.0,9.75,10.0,30667,65.0000325000002,66.6667000000002,65.0000325000002,66.6667000000002,4600.04769997614,0.0,1.0
1995-03-03,10.13,10.13,9.75,9.75,220000,67.5333671000002,67.5333671000002,65.0000325000002,65.0000325000002,32999.9835000082,0.0,1.0
1995-03-06,11.25,11.25,9.87,10.13,562000,75.0000375000002,75.0000375000002,65.8000329000002,67.5333671000002,84299.9578500208,0.0,1.0
1995-03-07,10.62,11.37,10.38,11.0,462000,70.8000354000002,75.8000379000002,69.2000346000002,73.3333700000002,69299.9653500171,0.0,1.0
1995-03-08,10.62,10.62,10.38,10.62,52667,70.8000354000002,70.8000354000002,69.2000346000002,70.8000354000002,7900.04604997695,0.0,1.0
1995-03-09,10.62,10.62,10.38,10.62,26000,70.8000354000002,70.8000354000002,69.2000346000002,70.8000354000002,3899.99805000096,0.0,1.0
1995-03-10,10.38,10.62,10.38,10.62,12667,69.2000346000002,70.8000354000002,69.2000346000002,70.8000354000002,1900.04904997547,0.0,1.0
1995-03-13,10.25,10.62,10.0,10.38,62000,68.3333675000002,70.8000354000002,66.6667000000002,69.2000346000002,9299.9953500023,0.0,1.0
1995-03-14,10.75,10.75,10.0,10.13,130667,71.6667025000002,71.6667025000002,66.6667000000002,67.5333671000002,19600.0401999798,0.0,1.0
1995-03-15,10.5,10.75,10.5,10.5,42000,70.0000350000002,71.6667025000002,70.0000350000002,70.0000350000002,6299.99685000156,0.0,1.0
1995-03-16,11.37,11.75,10.5,10.5,322000,75.8000379000002,78.3333725000003,70.0000350000002,70.0000350000002,48299.9758500119,0.0,1.0
1995-03-17,10.75,11.5,10.75,11.37,222667,71.6667025000002,76.6667050000002,71.6667025000002,75.8000379000002,33400.0332999833,0.0,1.0
1995-03-20,10.13,11.13,10.13,10.75,132000,67.5333671000002,74.2000371000002,67.5333671000002,71.6667025000002,19799.9901000049,0.0,1.0
1995-03-21,10.56,10.62,10.0,10.25,144667,70.4000352000002,70.8000354000002,66.6667000000002,68.3333675000002,21700.0391499804,0.0,1.0
1995-03-22,10.25,10.62,10.0,10.5,164000,68.3333675000002,70.8000354000002,66.6667000000002,70.0000350000002,24599.9877000061,0.0,1.0
1995-03-23,10.25,10.25,9.75,10.0,66667,68.3333675000002,68.3333675000002,65.0000325000002,66.6667000000002,10000.0449999775,0.0,1.0
1995-03-24,10.25,10.25,10.0,10.0,70000,68.3333675000002,68.3333675000002,66.6667000000002,66.6667000000002,10499.9947500026,0.0,1.0
1995-03-27,10.06,10.25,9.84,10.25,146000,67.0667002000002,68.3333675000002,65.6000328000002,68.3333675000002,21899.9890500054,0.0,1.0
1995-03-28,10.25,10.5,10.0,10.0,286667,68.3333675000002,70.0000350000002,66.6667000000002,66.6667000000002,43000.0284999856,0.0,1.0
1995-03-29,11.0,11.13,10.0,10.13,728667,73.3333700000002,74.2000371000002,66.6667000000002,67.5333671000002,109299.995350002,0.0,1.0
1995-03-30,10.62,11.25,10.38,11.25,380667,70.8000354000002,75.0000375000002,69.2000346000002,75.0000375000002,57100.0214499891,0.0,1.0
1995-03-31,11.0,11.0,10.25,10.25,116000,73.3333700000002,73.3333700000002,68.3333675000002,68.3333675000002,17399.9913000043,0.0,1.0
1995-04-03,10.88,11.0,10.75,10.88,68000,72.5333696000002,73.3333700000002,71.6667025000002,72.5333696000002,10199.9949000025,0.0,1.0
1995-04-04,10.88,11.13,10.75,10.75,66000,72.5333696000002,74.2000371000002,71.6667025000002,71.6667025000002,9899.99505000245,0.0,1.0
1995-04-05,10.75,11.13,10.62,11.13,48667,71.6667025000002,74.2000371000002,70.8000354000002,74.2000371000002,7300.0463499768,0.0,1.0
1995-04-06,10.56,10.88,10.5,10.62,130000,70.4000352000002,72.5333696000002,70.0000350000002,70.8000354000002,19499.9902500048,0.0,1.0
1995-04-07,10.62,10.62,10.5,10.5,34667,70.8000354000002,70.8000354000002,70.0000350000002,70.0000350000002,5200.04739997628,0.0,1.0
1995-04-10,10.25,10.62,10.25,10.38,50000,68.3333675000002,70.8000354000002,68.3333675000002,69.2000346000002,7499.99625000185,0.0,1.0
1995-04-11,10.13,10.5,10.0,10.5,86667,67.5333671000002,70.0000350000002,66.6667000000002,70.0000350000002,13000.0434999782,0.0,1.0
1995-04-12,10.06,10.25,9.87,10.25,174000,67.0667002000002,68.3333675000002,65.8000329000002,68.3333675000002,26099.9869500064,0.0,1.0
1995-04-13,10.75,11.0,10.0,10.0,218000,71.6667025000002,73.3333700000002,66.6667000000002,66.6667000000002,32699.9836500081,0.0,1.0
1995-04-17,11.5,11.63,10.5,10.75,1260000,76.6667050000002,77.5333721000003,70.0000350000002,71.6667025000002,188999.905500047,0.0,1.0
1995-04-18,11.75,12.5,11.13,11.63,864000,78.3333725000003,83.3333750000003,74.2000371000002,77.5333721000003,129599.935200032,0.0,1.0
1995-04-19,11.0,12.38,10.88,11.88,584667,73.3333700000002,82.5333746000003,72.5333696000002,79.2000396000003,87700.0061499967,0.0,1.0
1995-04-20,11.0,11.13,9.38,11.13,1040667,73.3333700000002,74.2000371000002,62.5333646000002,74.2000371000002,156099.971950014,0.0,1.0
1995-04-21,11.0,11.0,10.62,11.0,336000,73.3333700000002,73.3333700000002,70.8000354000002,73.3333700000002,50399.9748000125,0.0,1.0
1995-04-24,10.75,11.0,10.62,11.0,126667,71.6667025000002,73.3333700000002,70.8000354000002,73.3333700000002,19000.0404999797,0.0,1.0
1995-04-25,10.5,11.0,10.25,10.62,104000,70.0000350000002,73.3333700000002,68.3333675000002,70.8000354000002,15599.9922000039,0.0,1.0
1995-04-26,10.0,10.25,9.75,10.13,280000,66.6667000000002,68.3333675000002,65.0000325000002,67.5333671000002,41999.9790000104,0.0,1.0
1995-04-27,9.63,10.0,9.5,10.0,214667,64.2000321000002,66.6667000000002,63.3333650000002,66.6667000000002,32200.033899983,0.0,1.0
1995-04-28,9.63,9.87,8.75,9.63,324667,64.2000321000002,65.8000329000002,58.3333625000002,64.2000321000002,48700.025649987,0.0,1.0
1995-05-01,8.88,9.63,8.88,9.63,242000,59.2000296000002,64.2000321000002,59.2000296000002,64.2000321000002,36299.981850009,0.0,1.0
1995-05-02,9.63,9.63,8.37,8.88,430000,64.2000321000002,64.2000321000002,55.8000279000002,59.2000296000002,64499.9677500159,0.0,1.0
1995-05-03,9.38,10.25,9.38,10.0,318667,62.5333646000002,68.3333675000002,62.5333646000002,66.6667000000002,47800.0260999868,0.0,1.0
1995-05-04,9.5,9.87,9.25,9.38,296000,63.3333650000002,65.8000329000002,61.6666975000002,62.5333646000002,44399.977800011,0.0,1.0
1995-05-05,9.0,9.63,9.0,9.63,94000,60.0000300000002,64.2000321000002,60.0000300000002,64.2000321000002,14099.9929500035,0.0,1.0
1995-05-08,9.25,9.38,9.0,9.0,624667,61.6666975000002,62.5333646000002,60.0000300000002,60.0000300000002,93700.0031499981,0.0,1.0
1995-05-09,9.63,9.87,9.38,9.63,138667,64.2000321000002,65.8000329000002,62.5333646000002,64.2000321000002,20800.0395999801,0.0,1.0
1995-05-10,9.38,9.63,9.25,9.63,92667,62.5333646000002,64.2000321000002,61.6666975000002,64.2000321000002,13900.0430499784,0.0,1.0
1995-05-11,9.12,9.5,9.0,9.5,138667,60.8000304000002,63.3333650000002,60.0000300000002,63.3333650000002,20800.0395999801,0.0,1.0
1995-05-12,9.25,9.5,9.0,9.12,106667,61.6666975000002,63.3333650000002,60.0000300000002,60.8000304000002,16000.041999979,0.0,1.0
1995-05-15,9.0,9.25,8.75,9.25,82000,60.0000300000002,61.6666975000002,58.3333625000002,61.6666975000002,12299.993850003,0.0,1.0
1995-05-16,9.63,9.75,8.75,8.75,124667,64.2000321000002,65.0000325000002,58.3333625000002,58.3333625000002,18700.0406499796,0.0,1.0
1995-05-17,9.38,9.75,9.25,9.75,58000,62.5333646000002,65.0000325000002,61.6666975000002,65.0000325000002,8699.99565000215,0.0,1.0
1995-05-18,8.88,9.5,8.88,9.5,204000,59.2000296000002,63.3333650000002,59.2000296000002,63.3333650000002,30599.9847000075,0.0,1.0
1995-05-19,9.0,9.12,8.75,8.75,110000,60.0000300000002,60.8000304000002,58.3333625000002,58.3333625000002,16499.9917500041,0.0,1.0
1995-05-22,9.25,9.25,8.88,8.88,110000,61.6666975000002,61.6666975000002,59.2000296000002,59.2000296000002,16499.9917500041,0.0,1.0
1995-05-23,9.12,9.38,9.0,9.25,80667,60.8000304000002,62.5333646000002,60.0000300000002,61.6666975000002,12100.043949978,0.0,1.0
1995-05-24,8.75,9.38,8.63,9.38,156000,58.3333625000002,62.5333646000002,57.5333621000002,62.5333646000002,23399.9883000058,0.0,1.0
1995-05-25,8.44,9.0,8.37,8.63,154000,56.2666948000002,60.0000300000002,55.8000279000002,57.5333621000002,23099.9884500057,0.0,1.0
1995-05-26,9.12,9.25,8.37,8.37,372000,60.8000304000002,61.6666975000002,55.8000279000002,55.8000279000002,55799.9721000138,0.0,1.0
1995-05-30,9.5,9.56,9.06,9.25,146000,63.3333650000002,63.7333652000002,60.4000302000002,61.6666975000002,21899.9890500054,0.0,1.0
1995-05-31,9.12,9.5,9.12,9.25,126667,60.8000304000002,63.3333650000002,60.8000304000002,61.6666975000002,19000.0404999797,0.0,1.0
1995-06-01,9.25,9.38,9.12,9.12,22000,61.6666975000002,62.5333646000002,60.8000304000002,60.8000304000002,3299.99835000081,0.0,1.0
1995-06-02,9.31,9.38,9.12,9.19,62000,62.0666977000002,62.5333646000002,60.8000304000002,61.2666973000002,9299.9953500023,0.0,1.0
1995-06-05,9.38,9.38,9.12,9.38,42667,62.5333646000002,62.5333646000002,60.8000304000002,62.5333646000002,6400.04679997658,0.0,1.0
1995-06-06,9.5,9.63,9.25,9.38,86000,63.3333650000002,64.2000321000002,61.6666975000002,62.5333646000002,12899.9935500032,0.0,1.0
1995-06-07,9.25,9.5,9.25,9.25,48000,61.6666975000002,63.3333650000002,61.6666975000002,61.6666975000002,7199.99640000178,0.0,1.0
1995-06-08,10.38,10.38,9.25,9.25,400667,69.2000346000002,69.2000346000002,61.6666975000002,61.6666975000002,60100.0199499899,0.0,1.0
1995-06-09,10.5,10.88,10.13,10.38,646667,70.0000350000002,72.5333696000002,67.5333671000002,69.2000346000002,97000.001499999,0.0,1.0
1995-06-12,11.25,11.37,10.38,10.62,758667,75.0000375000002,75.8000379000002,69.2000346000002,70.8000354000002,113799.993100003,0.0,1.0
1995-06-13,11.0,11.37,11.0,11.25,404000,73.3333700000002,75.8000379000002,73.3333700000002,75.0000375000002,60599.969700015,0.0,1.0
1995-06-14,10.75,11.0,10.5,10.88,282000,71.6667025000002,73.3333700000002,70.0000350000002,72.5333696000002,42299.9788500105,0.0,1.0
1995-06-15,10.81,10.88,10.62,10.62,96667,72.0667027000002,72.5333696000002,70.8000354000002,70.8000354000002,14500.0427499786,0.0,1.0
1995-06-16,11.5,11.5,10.88,11.0,216000,76.6667050000002,76.6667050000002,72.5333696000002,73.3333700000002,32399.983800008,0.0,1.0
1995-06-19,11.37,11.88,11.25,11.5,334667,75.8000379000002,79.2000396000003,75.0000375000002,76.6667050000002,50200.0248999874,0.0,1.0
1995-06-20,11.37,11.63,11.25,11.37,216000,75.8000379000002,77.5333721000003,75.0000375000002,75.8000379000002,32399.983800008,0.0,1.0
1995-06-21,11.63,11.63,11.25,11.25,254000,77.5333721000003,77.5333721000003,75.0000375000002,75.0000375000002,38099.9809500094,0.0,1.0
1995-06-22,11.5,11.63,11.13,11.63,96667,76.6667050000002,77.5333721000003,74.2000371000002,77.5333721000003,14500.0427499786,0.0,1.0
1995-06-23,11.5,11.63,11.37,11.63,86000,76.6667050000002,77.5333721000003,75.8000379000002,77.5333721000003,12899.9935500032,0.0,1.0
1995-06-26,12.19,12.5,11.37,11.5,428667,81.2667073000003,83.3333750000003,75.8000379000002,76.6667050000002,64300.0178499908,0.0,1.0
1995-06-27,12.5,12.56,12.12,12.38,314000,83.3333750000003,83.7333752000003,80.8000404000003,82.5333746000003,47099.9764500116,0.0,1.0
1995-06-28,11.88,12.5,11.5,12.5,208667,79.2000396000003,83.3333750000003,76.6667050000002,83.3333750000003,31300.0343499827,0.0,1.0
1995-06-29,12.38,12.38,11.63,11.88,130667,82.5333746000003,82.5333746000003,77.5333721000003,79.2000396000003,19600.0401999798,0.0,1.0
1995-06-30,13.25,13.38,12.5,12.5,550667,88.3333775000003,89.2000446000003,83.3333750000003,83.3333750000003,82600.0086999954,0.0,1.0
1995-07-03,14.13,14.25,13.25,13.38,308000,94.2000471000003,95.0000475000003,88.3333775000003,89.2000446000003,46199.9769000114,0.0,1.0
1995-07-05,14.13,14.75,14.0,14.25,464667,94.2000471000003,98.3333825000003,93.3333800000003,95.0000475000003,69700.0151499922,0.0,1.0
1995-07-06,13.88,14.13,13.38,14.13,206000,92.5333796000003,94.2000471000003,89.2000446000003,94.2000471000003,30899.9845500076,0.0,1.0
1995-07-07,14.25,14.25,13.62,13.88,236667,95.0000475000003,95.0000475000003,90.8000454000003,92.5333796000003,35500.0322499838,0.0,1.0
1995-07-10,14.13,14.75,14.13,14.25,380000,94.2000471000003,98.3333825000003,94.2000471000003,95.0000475000003,56999.9715000141,0.0,1.0
1995-07-11,13.75,14.25,13.75,14.0,158667,91.6667125000003,95.0000475000003,91.6667125000003,93.3333800000003,23800.0380999809,0.0,1.0
1995-07-12,13.62,14.0,13.5,13.75,136667,90.8000454000003,93.3333800000003,90.0000450000003,91.6667125000003,20500.0397499801,0.0,1.0
1995-07-13,14.37,14.63,13.5,13.75,308000,95.8000479000003,97.5333821000003,90.0000450000003,91.6667125000003,46199.9769000114,0.0,1.0
1995-07-14,14.5,14.63,14.0,14.63,152667,96.6667150000003,97.5333821000003,93.3333800000003,97.5333821000003,22900.0385499807,0.0,1.0
1995-07-17,14.37,14.5,14.13,14.5,82667,95.8000479000003,96.6667150000003,94.2000471000003,96.6667150000003,12400.0437999781,0.0,1.0
1995-07-18,18.0,18.0,15.75,17.25,1864000,120.00006,120.00006,105.0000525,115.0000575,279599.86020007,0.0,1.0
1995-07-19,17.63,18.25,17.0,17.88,1328667,117.5333921,121.6667275,113.33339,119.2000596,199299.950350025,0.0,1.0
1995-07-20,19.63,20.38,17.63,17.63,1180667,130.8667321,135.8667346,117.5333921,117.5333921,177099.961450019,0.0,1.0
1995-07-21,19.25,19.88,19.0,19.88,454000,128.3333975,132.5333996,126.66673,132.5333996,68099.965950017,0.0,1.0
1995-07-24,19.25,19.63,19.13,19.38,340000,128.3333975,130.8667321,127.5333971,129.2000646,50999.9745000128,0.0,1.0
1995-07-25,19.5,20.13,19.38,19.5,480000,130.000065,134.2000671,129.2000646,130.000065,71999.964000018,0.0,1.0
1995-07-26,19.38,19.75,19.13,19.75,286000,129.2000646,131.6667325,127.5333971,131.6667325,42899.9785500107,0.0,1.0
1995-07-27,18.75,19.38,17.88,19.38,432000,125.0000625,129.2000646,119.2000596,129.2000646,64799.9676000162,0.0,1.0
1995-07-28,18.63,19.0,18.38,18.87,136667,124.2000621,126.66673,122.5333946,125.8000629,20500.0397499801,0.0,1.0
1995-07-31,17.88,18.75,17.69,18.63,136667,119.2000596,125.0000625,117.9333923,124.2000621,20500.0397499801,0.0,1.0
1995-08-01,18.63,18.63,17.5,18.12,342000,124.2000621,124.2000621,116.666725,120.8000604,51299.9743500128,0.0,1.0
1995-08-02,20.0,20.25,18.38,18.63,672000,133.3334,135.0000675,122.5333946,124.2000621,100799.949600025,0.0,1.0
1995-08-03,19.44,20.0,19.38,19.75,398667,129.6000648,133.3334,129.2000646,131.6667325,59800.02009999,0.0,1.0
1995-08-04,22.0,22.0,19.38,19.63,660667,146.66674,146.66674,129.2000646,130.8667321,99100.0004499998,0.0,1.0
1995-08-07,23.13,23.86,22.5,22.75,894000,154.2000771,159.066746200001,150.000075,151.666742500001,134099.932950034,0.0,1.0
1995-08-08,21.88,23.25,21.88,23.0,292667,145.8667396,155.000077500001,145.8667396,153.33341,43900.028049986,0.0,1.0
1995-08-09,22.63,23.0,22.0,22.38,384000,150.8667421,153.33341,146.66674,149.2000746,57599.9712000144,0.0,1.0
1995-08-10,22.5,23.0,22.5,22.75,308000,150.000075,153.33341,150.000075,151.666742500001,46199.9769000115,0.0,1.0
1995-08-11,22.63,22.63,22.38,22.63,164667,150.8667421,150.8667421,149.2000746,150.8667421,24700.0376499812,0.0,1.0
1995-08-14,21.75,22.63,21.75,22.63,82667,145.0000725,150.8667421,145.0000725,150.8667421,12400.0437999781,0.0,1.0
1995-08-15,20.88,22.0,20.41,22.0,368000,139.2000696,146.66674,136.0667347,146.66674,55199.9724000138,0.0,1.0
1995-08-16,22.25,22.5,20.63,21.25,508000,148.3334075,150.000075,137.5334021,141.6667375,76199.9619000191,0.0,1.0
1995-08-17,21.75,22.25,21.63,22.25,94667,145.0000725,148.3334075,144.2000721,148.3334075,14200.0428999786,0.0,1.0
1995-08-18,21.5,22.13,21.25,22.13,88667,143.333405,147.5334071,141.6667375,147.5334071,13300.0433499783,0.0,1.0
1995-08-21,21.25,21.75,21.25,21.63,122000,141.6667375,145.0000725,141.6667375,144.2000721,18299.9908500046,0.0,1.0
1995-08-22,21.5,21.5,20.5,21.25,214667,143.333405,143.333405,136.666735,141.6667375,32200.033899983,0.0,1.0
1995-08-23,23.63,23.63,21.75,22.0,608000,157.533412100001,157.533412100001,145.0000725,146.66674,91199.9544000222,0.0,1.0
1995-08-24,23.13,24.25,23.13,24.13,372000,154.2000771,161.666747500001,154.2000771,160.866747100001,55799.972100014,0.0,1.0
1995-08-25,24.0,24.0,22.5,23.13,310667,160.000080000001,160.000080000001,150.000075,154.2000771,46600.0266999864,0.0,1.0
1995-08-28,22.13,24.0,22.0,24.0,250000,147.5334071,160.000080000001,146.66674,160.000080000001,37499.9812500094,0.0,1.0
1995-08-29,20.13,22.13,18.63,22.0,962000,134.2000671,147.5334071,124.2000621,146.66674,144299.927850036,0.0,1.0
1995-08-30,19.63,20.63,19.63,20.5,420000,130.8667321,137.5334021,130.8667321,136.666735,62999.9685000157,0.0,1.0
1995-08-31,20.5,20.63,19.5,19.75,230667,136.666735,137.5334021,130.000065,131.6667325,34600.0326999837,0.0,1.0
1995-09-01,21.63,21.75,20.25,20.75,262000,144.2000721,145.0000725,135.0000675,138.3334025,39299.9803500098,0.0,1.0
1995-09-05,21.25,21.75,20.75,21.5,208667,141.6667375,145.0000725,138.3334025,143.333405,31300.0343499828,0.0,1.0
1995-09-06,22.13,22.13,20.88,21.63,526000,147.5334071,147.5334071,139.2000696,144.2000721,78899.9605500197,0.0,1.0
1995-09-07,21.38,22.25,21.38,22.0,196667,142.5334046,148.3334075,142.5334046,146.66674,29500.0352499824,0.0,1.0
1995-09-08,21.0,21.63,20.75,21.38,80000,140.00007,144.2000721,138.3334025,142.5334046,11999.994000003,0.0,1.0
1995-09-11,21.75,22.0,20.88,21.0,210000,145.0000725,146.66674,139.2000696,140.00007,31499.9842500079,0.0,1.0
1995-09-12,22.13,22.38,21.75,22.0,416667,147.5334071,149.2000746,145.0000725,146.66674,62500.0187499906,0.0,1.0
1995-09-13,22.5,23.0,22.0,22.38,416667,150.000075,153.33341,146.66674,149.2000746,62500.0187499906,0.0,1.0
1995-09-14,25.0,25.75,23.0,23.5,1150000,166.666750000001,171.666752500001,153.33341,156.666745000001,172499.913750042,0.0,1.0
1995-09-15,24.13,24.63,23.63,24.5,526000,160.866747100001,164.200082100001,157.533412100001,163.333415000001,78899.9605500192,0.0,1.0
1995-09-18,23.63,24.38,22.88,24.13,390000,157.533412100001,162.533414600001,152.533409600001,160.866747100001,58499.9707500143,0.0,1.0
1995-09-19,23.88,24.38,23.38,23.63,320667,159.200079600001,162.533414600001,155.866744600001,157.533412100001,48100.0259499867,0.0,1.0
1995-09-20,23.0,24.13,22.75,23.75,122667,153.33341,160.866747100001,151.666742500001,158.333412500001,18400.0407999796,0.0,1.0
1995-09-21,24.25,24.38,22.5,22.75,372000,161.666747500001,162.533414600001,150.000075,151.666742500001,55799.9721000136,0.0,1.0
1995-09-22,25.75,26.0,23.75,23.75,686667,171.666752500001,173.333420000001,158.333412500001,158.333412500001,102999.9985,0.0,1.0
1995-09-25,24.88,25.88,24.5,25.75,212667,165.866749600001,172.533419600001,163.333415000001,171.666752500001,31900.0340499828,0.0,1.0
1995-09-26,24.88,25.5,24.63,24.63,220667,165.866749600001,170.000085000001,164.200082100001,164.200082100001,33100.0334499831,0.0,1.0
1995-09-27,23.75,25.13,22.38,24.88,456000,158.333412500001,167.533417100001,149.2000746,165.866749600001,68399.9658000167,0.0,1.0
1995-09-28,24.75,25.13,24.0,24.13,332000,165.000082500001,167.533417100001,160.000080000001,160.866747100001,49799.9751000121,0.0,1.0
1995-09-29,24.88,25.13,24.5,24.75,140667,165.866749600001,167.533417100001,163.333415000001,165.000082500001,21100.0394499802,0.0,1.0
1995-10-02,24.61,25.13,24.38,24.5,150667,164.066748700001,167.533417100001,162.533414600001,163.333415000001,22600.0386999805,0.0,1.0
1995-10-03,23.5,24.5,23.25,24.25,108000,156.666745000001,163.333415000001,155.000077500001,161.666747500001,16199.9919000039,0.0,1.0
1995-10-04,23.0,23.63,22.63,23.38,160667,153.33341,157.533412100001,150.8667421,155.866744600001,24100.037949981,0.0,1.0
1995-10-05,23.25,23.5,23.0,23.0,76667,155.000077500001,156.666745000001,153.33341,153.33341,11500.0442499778,0.0,1.0
1995-10-06,23.38,23.88,23.25,23.5,94000,155.866744600001,159.200079600001,155.000077500001,156.666745000001,14099.9929500034,0.0,1.0
1995-10-09,20.75,23.25,20.75,22.88,250667,138.3334025,155.000077500001,138.3334025,152.533409600001,37600.0311999844,0.0,1.0
1995-10-10,20.0,20.25,18.87,19.75,472000,133.3334,135.0000675,125.8000629,131.6667325,70799.9646000177,0.0,1.0
1995-10-11,22.25,22.25,20.38,20.63,354667,148.3334075,148.3334075,135.8667346,137.5334021,53200.0233999883,0.0,1.0
1995-10-12,23.0,23.38,21.88,22.63,340667,153.33341,155.866744600001,145.8667396,150.8667421,51100.0244499878,0.0,1.0
1995-10-13,22.31,23.63,22.25,23.25,214000,148.7334077,157.533412100001,148.3334075,155.000077500001,32099.983950008,0.0,1.0
1995-10-16,21.0,22.25,20.75,22.0,296667,140.00007,148.3334075,138.3334025,146.66674,44500.0277499861,0.0,1.0
1995-10-17,20.44,20.63,20.0,20.0,2012000,136.2667348,137.5334021,133.3334,133.3334,301799.849100075,0.0,1.0
1995-10-18,19.88,21.0,19.63,21.0,764667,132.5333996,140.00007,130.8667321,140.00007,114699.992650004,0.0,1.0
1995-10-19,18.75,19.88,18.63,19.88,978667,125.0000625,132.5333996,124.2000621,132.5333996,146799.976600012,0.0,1.0
1995-10-20,18.0,19.25,18.0,18.75,864667,120.00006,128.3333975,120.00006,125.0000625,129699.985150007,0.0,1.0
1995-10-23,17.88,18.25,16.62,18.0,582667,119.2000596,121.6667275,110.8000554,120.00006,87400.0062999968,0.0,1.0
1995-10-24,17.25,17.88,17.13,17.88,424000,115.0000575,119.2000596,114.2000571,119.2000596,63599.9682000159,0.0,1.0
1995-10-25,18.0,18.12,17.25,17.25,476667,120.00006,120.8000604,115.0000575,115.0000575,71500.0142499929,0.0,1.0
1995-10-26,18.12,18.5,17.5,17.75,564000,120.8000604,123.333395,116.666725,118.3333925,84599.9577000212,0.0,1.0
1995-10-27,18.87,19.13,17.88,18.12,612667,125.8000629,127.5333971,119.2000596,120.8000604,91900.004049998,0.0,1.0
1995-10-30,18.38,19.5,18.12,19.25,470667,122.5333946,130.000065,120.8000604,128.3333975,70600.0146999927,0.0,1.0
1995-10-31,18.0,18.25,17.0,18.0,402667,120.00006,121.6667275,113.33339,120.00006,60400.0197999901,0.0,1.0
1995-11-01,17.63,18.12,17.13,18.12,570000,117.5333921,120.8000604,114.2000571,120.8000604,85499.9572500214,0.0,1.0
1995-11-02,17.63,18.25,17.37,17.75,330000,117.5333921,121.6667275,115.8000579,118.3333925,49499.9752500124,0.0,1.0
1995-11-03,17.63,17.75,17.13,17.75,430000,117.5333921,118.3333925,114.2000571,118.3333925,64499.9677500161,0.0,1.0
1995-11-06,18.63,19.13,17.37,17.37,728667,124.2000621,127.5333971,115.8000579,115.8000579,109299.995350002,0.0,1.0
1995-11-07,18.0,19.13,17.75,18.63,748000,120.00006,127.5333971,118.3333925,124.2000621,112199.943900028,0.0,1.0
1995-11-08,17.88,18.25,17.75,18.25,338000,119.2000596,121.6667275,118.3333925,121.6667275,50699.9746500127,0.0,1.0
1995-11-09,18.12,18.25,17.88,18.0,184000,120.8000604,121.6667275,119.2000596,120.00006,27599.9862000069,0.0,1.0
1995-11-10,19.25,19.75,17.88,18.12,690667,128.3333975,131.6667325,119.2000596,120.8000604,103599.998200001,0.0,1.0
1995-11-13,20.38,21.0,18.87,19.13,900000,135.8667346,140.00007,125.8000629,127.5333971,134999.932500034,0.0,1.0
1995-11-14,20.25,20.88,19.75,20.38,508000,135.0000675,139.2000696,131.6667325,135.8667346,76199.9619000191,0.0,1.0
1995-11-15,21.75,21.75,20.25,20.38,546000,145.0000725,145.0000725,135.0000675,135.8667346,81899.9590500205,0.0,1.0
1995-11-16,22.63,22.63,20.88,21.63,772667,150.8667421,150.8667421,139.2000696,144.2000721,115899.992050004,0.0,1.0
1995-11-17,23.25,24.0,21.25,22.75,1282667,155.000077500001,160.000080000001,141.6667375,151.666742500001,192399.953800022,0.0,1.0
1995-11-20,21.75,23.63,21.38,23.63,384000,145.0000725,157.533412100001,142.5334046,157.533412100001,57599.9712000144,0.0,1.0
1995-11-21,21.13,22.25,21.0,21.75,268000,140.8667371,148.3334075,140.00007,145.0000725,40199.9799000101,0.0,1.0
1995-11-22,20.5,21.13,20.0,21.13,174000,136.666735,140.8667371,133.3334,140.8667371,26099.9869500065,0.0,1.0
1995-11-24,20.38,20.63,20.25,20.25,40667,135.8667346,137.5334021,135.0000675,135.0000675,6100.04694997652,0.0,1.0
1995-11-27,19.63,20.5,19.63,20.25,150667,130.8667321,136.666735,130.8667321,135.0000675,22600.0386999806,0.0,1.0
1995-11-28,22.0,22.25,19.0,19.63,632000,146.66674,148.3334075,126.66673,130.8667321,94799.9526000237,0.0,1.0
1995-11-29,21.0,22.88,21.0,21.88,468000,140.00007,152.533409600001,140.00007,145.8667396,70199.9649000176,0.0,1.0
1995-11-30,20.0,21.25,19.88,21.0,206000,133.3334,141.6667375,132.5333996,140.00007,30899.9845500077,0.0,1.0
1995-12-01,20.88,22.13,19.88,20.0,406000,139.2000696,147.5334071,132.5333996,133.3334,60899.9695500152,0.0,1.0
1995-12-04,21.0,21.5,20.25,20.63,248667,140.00007,143.333405,135.0000675,137.5334021,37300.0313499843,0.0,1.0
1995-12-05,20.25,21.13,20.25,20.88,94000,135.0000675,140.8667371,135.0000675,139.2000696,14099.9929500035,0.0,1.0
1995-12-06,19.75,20.38,19.38,20.13,274667,131.6667325,135.8667346,129.2000646,134.2000671,41200.0293999853,0.0,1.0
1995-12-07,19.0,19.75,18.87,19.63,168667,126.66673,131.6667325,125.8000629,130.8667321,25300.0373499813,0.0,1.0
1995-12-08,21.25,21.5,18.87,19.13,438667,141.6667375,143.333405,125.8000629,127.5333971,65800.0170999914,0.0,1.0
1995-12-11,20.25,21.88,20.0,21.5,288667,135.0000675,145.8667396,133.3334,143.333405,43300.0283499858,0.0,1.0
1995-12-12,21.5,21.5,19.63,20.25,270000,143.333405,143.333405,130.8667321,135.0000675,40499.9797500101,0.0,1.0
1995-12-13,20.88,21.38,20.63,21.38,148667,139.2000696,142.5334046,137.5334021,142.5334046,22300.0388499806,0.0,1.0
1995-12-14,21.0,21.88,20.63,21.13,262667,140.00007,145.8667396,137.5334021,140.8667371,39400.0302999848,0.0,1.0
1995-12-15,20.38,21.5,20.13,21.0,218667,135.8667346,143.333405,134.2000671,140.00007,32800.0335999832,0.0,1.0
1995-12-18,19.25,20.0,19.13,20.0,242667,128.3333975,133.3334,127.5333971,133.3334,36400.0317999841,0.0,1.0
1995-12-19,19.88,20.0,19.13,19.38,244000,132.5333996,133.3334,127.5333971,129.2000646,36599.9817000091,0.0,1.0
1995-12-20,19.5,20.25,19.5,20.0,172000,130.000065,135.0000675,130.000065,133.3334,25799.9871000065,0.0,1.0
1995-12-21,19.38,20.0,19.0,19.5,104000,129.2000646,133.3334,126.66673,130.000065,15599.9922000039,0.0,1.0
1995-12-22,19.38,19.38,18.87,19.13,68667,129.2000646,129.2000646,125.8000629,127.5333971,10300.0448499776,0.0,1.0
1995-12-26,19.19,19.38,19.0,19.38,108000,127.9333973,129.2000646,126.66673,129.2000646,16199.991900004,0.0,1.0
1995-12-27,19.13,19.38,19.0,19.25,142667,127.5333971,129.2000646,126.66673,128.3333975,21400.0392999803,0.0,1.0
1995-12-28,18.75,19.25,18.75,19.25,180000,125.0000625,128.3333975,125.0000625,128.3333975,26999.9865000068,0.0,1.0
1995-12-29,18.5,19.13,18.5,18.87,364667,123.333395,127.5333971,123.333395,125.8000629,54700.0226499887,0.0,1.0
1996-01-02,17.25,19.0,16.25,18.75,694667,115.0000575,126.66673,108.3333875,125.0000625,104199.997900001,0.0,1.0
1996-01-03,10.25,11.88,9.63,11.88,7920000,68.3333675000002,79.2000396000003,64.2000321000002,79.2000396000003,1187999.40600029,0.0,1.0
1996-01-04,10.5,10.75,9.87,10.25,2630667,70.0000350000002,71.6667025000002,65.8000329000002,68.3333675000002,394599.852700073,0.0,1.0
1996-01-05,11.0,11.13,10.38,10.5,1014667,73.3333700000002,74.2000371000002,69.2000346000002,70.0000350000002,152199.973900013,0.0,1.0
1996-01-08,11.37,11.37,10.88,11.25,558667,75.8000379000002,75.8000379000002,72.5333696000002,75.0000375000002,83800.0080999957,0.0,1.0
1996-01-09,10.5,11.75,10.5,11.75,660000,70.0000350000002,78.3333725000003,70.0000350000002,78.3333725000003,98999.9505000245,0.0,1.0
1996-01-10,10.62,10.75,10.38,10.62,394667,70.8000354000002,71.6667025000002,69.2000346000002,70.8000354000002,59200.0203999896,0.0,1.0
1996-01-11,10.69,11.13,10.5,10.5,600667,71.2667023000002,74.2000371000002,70.0000350000002,70.0000350000002,90100.0049499973,0.0,1.0
1996-01-12,10.0,10.88,9.87,10.88,558667,66.6667000000002,72.5333696000002,65.8000329000002,72.5333696000002,83800.0080999957,0.0,1.0
1996-01-15,8.81,10.13,8.5,10.13,536000,58.7333627000002,67.5333671000002,56.6666950000002,67.5333671000002,80399.9598000198,0.0,1.0
1996-01-16,9.0,9.25,8.75,9.0,334000,60.0000300000002,61.6666975000002,58.3333625000002,60.0000300000002,50099.9749500124,0.0,1.0
1996-01-17,10.25,10.62,8.75,9.0,812000,68.3333675000002,70.8000354000002,58.3333625000002,60.0000300000002,121799.93910003,0.0,1.0
1996-01-18,11.13,11.25,10.38,10.62,836000,74.2000371000002,75.0000375000002,69.2000346000002,70.8000354000002,125399.937300031,0.0,1.0
1996-01-19,11.31,11.5,11.06,11.5,656667,75.4000377000003,76.6667050000002,73.7333702000003,76.6667050000002,98500.0007499992,0.0,1.0
1996-01-22,11.31,11.63,10.5,11.37,570667,75.4000377000003,77.5333721000003,70.0000350000002,75.8000379000002,85600.0071999961,0.0,1.0
1996-01-23,10.88,11.5,10.88,11.5,406667,72.5333696000002,76.6667050000002,72.5333696000002,76.6667050000002,61000.0194999901,0.0,1.0
1996-01-24,11.13,11.25,10.88,11.13,358667,74.2000371000002,75.0000375000002,72.5333696000002,74.2000371000002,53800.0230999883,0.0,1.0
1996-01-25,11.13,11.25,11.0,11.25,192000,74.2000371000002,75.0000375000002,73.3333700000002,75.0000375000002,28799.9856000071,0.0,1.0
1996-01-26,11.0,11.13,10.88,11.13,358667,73.3333700000002,74.2000371000002,72.5333696000002,74.2000371000002,53800.0230999883,0.0,1.0
1996-01-29,11.72,11.75,11.13,11.13,326000,78.1333724000003,78.3333725000003,74.2000371000002,74.2000371000002,48899.975550012,0.0,1.0
1996-01-30,12.25,12.5,11.5,11.5,602000,81.6667075000003,83.3333750000003,76.6667050000002,76.6667050000002,90299.9548500222,0.0,1.0
1996-01-31,12.38,13.0,12.38,12.63,466000,82.5333746000003,86.6667100000003,82.5333746000003,84.2000421000003,69899.9650500172,0.0,1.0
1996-02-01,12.25,12.75,12.12,12.38,212000,81.6667075000003,85.0000425000003,80.8000404000003,82.5333746000003,31799.9841000078,0.0,1.0
1996-02-02,13.06,13.13,12.25,12.5,346667,87.0667102000003,87.5333771000003,81.6667075000003,83.3333750000003,52000.0239999878,0.0,1.0
1996-02-05,13.5,13.62,12.63,13.13,490667,90.0000450000003,90.8000454000003,84.2000421000003,87.5333771000003,73600.0131999932,0.0,1.0
1996-02-06,13.38,13.88,13.13,13.62,430667,89.2000446000003,92.5333796000003,87.5333771000003,90.8000454000003,64600.0176999909,0.0,1.0
1996-02-07,12.63,13.62,12.63,13.62,240000,84.2000421000003,90.8000454000003,84.2000421000003,90.8000454000003,35999.9820000089,0.0,1.0
1996-02-08,12.75,13.13,11.88,12.87,324667,85.0000425000003,87.5333771000003,79.2000396000003,85.8000429000003,48700.025649987,0.0,1.0
1996-02-09,13.0,13.5,12.75,12.75,138000,86.6667100000003,90.0000450000003,85.0000425000003,85.0000425000003,20699.9896500051,0.0,1.0
1996-02-12,12.63,13.13,12.38,13.13,106667,84.2000421000003,87.5333771000003,82.5333746000003,87.5333771000003,16000.0419999789,0.0,1.0
1996-02-13,12.12,12.5,11.88,12.38,280000,80.8000404000003,83.3333750000003,79.2000396000003,82.5333746000003,41999.9790000103,0.0,1.0
1996-02-14,12.0,12.38,11.63,12.12,208000,80.0000400000003,82.5333746000003,77.5333721000003,80.8000404000003,31199.9844000077,0.0,1.0
1996-02-15,12.0,12.38,10.75,10.75,462667,80.0000400000003,82.5333746000003,71.6667025000002,71.6667025000002,69400.0152999921,0.0,1.0
1996-02-16,11.75,12.12,11.37,11.75,194667,78.3333725000003,80.8000404000003,75.8000379000002,78.3333725000003,29200.0353999822,0.0,1.0
1996-02-20,11.63,11.75,11.37,11.63,120667,77.5333721000003,78.3333725000003,75.8000379000002,77.5333721000003,18100.0409499795,0.0,1.0
1996-02-21,12.12,12.12,11.37,11.75,98667,80.8000404000003,80.8000404000003,75.8000379000002,78.3333725000003,14800.0425999786,0.0,1.0
1996-02-22,11.5,12.25,11.5,12.0,196667,76.6667050000002,81.6667075000003,76.6667050000002,80.0000400000003,29500.0352499823,0.0,1.0
1996-02-23,11.25,11.63,10.88,11.37,252667,75.0000375000002,77.5333721000003,72.5333696000002,75.8000379000002,37900.0310499844,0.0,1.0
1996-02-26,10.88,11.5,10.5,11.25,390000,72.5333696000002,76.6667050000002,70.0000350000002,75.0000375000002,58499.9707500145,0.0,1.0
1996-02-27,10.5,11.13,10.38,10.88,380667,70.0000350000002,74.2000371000002,69.2000346000002,72.5333696000002,57100.0214499891,0.0,1.0
1996-02-28,10.62,10.88,10.38,10.62,202667,70.8000354000002,72.5333696000002,69.2000346000002,70.8000354000002,30400.0347999825,0.0,1.0
1996-02-29,10.62,10.88,10.5,10.62,112667,70.8000354000002,72.5333696000002,70.0000350000002,70.8000354000002,16900.0415499792,0.0,1.0
1996-03-01,10.62,10.88,10.5,10.88,164667,70.8000354000002,72.5333696000002,70.0000350000002,72.5333696000002,24700.0376499811,0.0,1.0
1996-03-04,10.25,10.88,10.13,10.88,202000,68.3333675000002,72.5333696000002,67.5333671000002,72.5333696000002,30299.9848500075,0.0,1.0
1996-03-05,10.0,10.38,9.87,10.38,356667,66.6667000000002,69.2000346000002,65.8000329000002,69.2000346000002,53500.0232499882,0.0,1.0
1996-03-06,9.38,10.25,9.25,10.13,652667,62.5333646000002,68.3333675000002,61.6666975000002,67.5333671000002,97900.0010499992,0.0,1.0
1996-03-07,10.75,10.75,9.25,9.25,1646000,71.6667025000002,71.6667025000002,61.6666975000002,61.6666975000002,246899.876550061,0.0,1.0
1996-03-08,9.69,10.38,9.63,10.25,1032667,64.6000323000002,69.2000346000002,64.2000321000002,68.3333675000002,154899.972550013,0.0,1.0
1996-03-11,10.0,10.38,9.75,9.87,284667,66.6667000000002,69.2000346000002,65.0000325000002,65.8000329000002,42700.0286499855,0.0,1.0
1996-03-12,10.13,10.62,9.87,10.25,358667,67.5333671000002,70.8000354000002,65.8000329000002,68.3333675000002,53800.0230999883,0.0,1.0
1996-03-13,9.75,10.38,9.5,10.38,272000,65.0000325000002,69.2000346000002,63.3333650000002,69.2000346000002,40799.9796000101,0.0,1.0
1996-03-14,9.5,9.75,9.25,9.5,558667,63.3333650000002,65.0000325000002,61.6666975000002,63.3333650000002,83800.0080999957,0.0,1.0
1996-03-15,9.25,9.63,9.12,9.63,332000,61.6666975000002,64.2000321000002,60.8000304000002,64.2000321000002,49799.9751000123,0.0,1.0
1996-03-18,9.25,9.75,9.12,9.12,560000,61.6666975000002,65.0000325000002,60.8000304000002,60.8000304000002,83999.9580000207,0.0,1.0
1996-03-19,9.38,9.63,9.38,9.5,148667,62.5333646000002,64.2000321000002,62.5333646000002,63.3333650000002,22300.0388499805,0.0,1.0
1996-03-20,10.56,11.0,9.25,9.63,1076667,70.4000352000002,73.3333700000002,61.6666975000002,64.2000321000002,161499.969250015,0.0,1.0
1996-03-21,10.75,11.37,10.62,10.75,790000,71.6667025000002,75.8000379000002,70.8000354000002,71.6667025000002,118499.940750029,0.0,1.0
1996-03-22,10.75,11.0,10.62,10.62,308000,71.6667025000002,73.3333700000002,70.8000354000002,70.8000354000002,46199.9769000114,0.0,1.0
1996-03-25,10.75,11.0,10.0,10.88,302667,71.6667025000002,73.3333700000002,66.6667000000002,72.5333696000002,45400.0272999862,0.0,1.0
1996-03-26,10.62,10.88,10.38,10.62,200667,70.8000354000002,72.5333696000002,69.2000346000002,70.8000354000002,30100.0349499824,0.0,1.0
1996-03-27,10.25,10.88,10.13,10.62,100667,68.3333675000002,72.5333696000002,67.5333671000002,70.8000354000002,15100.0424499787,0.0,1.0
1996-03-28,10.19,10.38,10.13,10.13,202000,67.9333673000002,69.2000346000002,67.5333671000002,67.5333671000002,30299.9848500075,0.0,1.0
1996-03-29,10.5,10.62,10.13,10.13,192000,70.0000350000002,70.8000354000002,67.5333671000002,67.5333671000002,28799.9856000071,0.0,1.0
1996-04-01,10.38,10.62,10.38,10.38,154667,69.2000346000002,70.8000354000002,69.2000346000002,69.2000346000002,23200.0383999807,0.0,1.0
1996-04-02,10.62,10.62,10.38,10.38,182000,70.8000354000002,70.8000354000002,69.2000346000002,69.2000346000002,27299.9863500067,0.0,1.0
1996-04-03,10.38,10.62,10.38,10.62,118000,69.2000346000002,70.8000354000002,69.2000346000002,70.8000354000002,17699.9911500044,0.0,1.0
1996-04-04,10.25,10.5,10.13,10.5,142667,68.3333675000002,70.0000350000002,67.5333671000002,70.0000350000002,21400.0392999803,0.0,1.0
1996-04-08,10.0,10.13,9.63,9.87,94667,66.6667000000002,67.5333671000002,64.2000321000002,65.8000329000002,14200.0428999785,0.0,1.0
1996-04-09,10.0,10.5,9.87,9.87,172000,66.6667000000002,70.0000350000002,65.8000329000002,65.8000329000002,25799.9871000064,0.0,1.0
1996-04-10,10.25,10.62,10.0,10.38,300667,68.3333675000002,70.8000354000002,66.6667000000002,69.2000346000002,45100.0274499861,0.0,1.0
1996-04-11,9.94,10.38,9.87,10.38,130000,66.2666998000002,69.2000346000002,65.8000329000002,69.2000346000002,19499.9902500048,0.0,1.0
1996-04-12,9.75,10.13,9.63,9.87,188667,65.0000325000002,67.5333671000002,64.2000321000002,65.8000329000002,28300.035849982,0.0,1.0
1996-04-15,9.87,10.13,9.63,9.63,162000,65.8000329000002,67.5333671000002,64.2000321000002,64.2000321000002,24299.987850006,0.0,1.0
1996-04-16,9.87,10.13,9.75,10.0,148667,65.8000329000002,67.5333671000002,65.0000325000002,66.6667000000002,22300.0388499805,0.0,1.0
1996-04-17,10.81,11.13,9.87,9.87,652667,72.0667027000002,74.2000371000002,65.8000329000002,65.8000329000002,97900.0010499992,0.0,1.0
1996-04-18,10.75,11.0,10.62,11.0,176667,71.6667025000002,73.3333700000002,70.8000354000002,73.3333700000002,26500.0367499816,0.0,1.0
1996-04-19,10.75,11.13,10.75,10.88,232667,71.6667025000002,74.2000371000002,71.6667025000002,72.5333696000002,34900.0325499836,0.0,1.0
1996-04-22,11.25,11.25,10.62,10.75,264667,75.0000375000002,75.0000375000002,70.8000354000002,71.6667025000002,39700.0301499848,0.0,1.0
1996-04-23,10.13,10.5,9.5,9.75,880667,67.5333671000002,70.0000350000002,63.3333650000002,65.0000325000002,132099.983950008,0.0,1.0
1996-04-24,9.87,10.25,9.87,10.13,158000,65.8000329000002,68.3333675000002,65.8000329000002,67.5333671000002,23699.9881500059,0.0,1.0
1996-04-25,10.25,10.25,9.75,9.94,204000,68.3333675000002,68.3333675000002,65.0000325000002,66.2666998000002,30599.9847000076,0.0,1.0
1996-04-26,10.69,10.88,10.0,10.25,336000,71.2667023000002,72.5333696000002,66.6667000000002,68.3333675000002,50399.9748000125,0.0,1.0
1996-04-29,10.75,11.0,10.5,10.5,192667,71.6667025000002,73.3333700000002,70.0000350000002,70.0000350000002,28900.0355499821,0.0,1.0
1996-04-30,10.62,11.0,10.62,11.0,138667,70.8000354000002,73.3333700000002,70.8000354000002,73.3333700000002,20800.0395999801,0.0,1.0
1996-05-01,10.75,11.0,10.62,10.62,128667,71.6667025000002,73.3333700000002,70.8000354000002,70.8000354000002,19300.0403499798,0.0,1.0
1996-05-02,10.25,10.88,10.13,10.62,118667,68.3333675000002,72.5333696000002,67.5333671000002,70.8000354000002,17800.0410999794,0.0,1.0
1996-05-03,10.25,10.5,10.0,10.25,84667,68.3333675000002,70.0000350000002,66.6667000000002,68.3333675000002,12700.0436499781,0.0,1.0
1996-05-06,9.87,10.25,9.63,10.0,218000,65.8000329000002,68.3333675000002,64.2000321000002,66.6667000000002,32699.9836500081,0.0,1.0
1996-05-07,10.25,10.38,9.75,10.0,266000,68.3333675000002,69.2000346000002,65.0000325000002,66.6667000000002,39899.9800500099,0.0,1.0
1996-05-08,10.13,10.38,9.63,10.0,154000,67.5333671000002,69.2000346000002,64.2000321000002,66.6667000000002,23099.9884500057,0.0,1.0
1996-05-09,10.13,10.5,9.87,10.25,172667,67.5333671000002,70.0000350000002,65.8000329000002,68.3333675000002,25900.0370499814,0.0,1.0
1996-05-10,10.5,10.5,10.0,10.13,140000,70.0000350000002,70.0000350000002,66.6667000000002,67.5333671000002,20999.9895000052,0.0,1.0
1996-05-13,10.0,10.38,10.0,10.25,86000,66.6667000000002,69.2000346000002,66.6667000000002,68.3333675000002,12899.9935500032,0.0,1.0
1996-05-14,10.13,10.38,10.0,10.25,178667,67.5333671000002,69.2000346000002,66.6667000000002,68.3333675000002,26800.0365999816,0.0,1.0
1996-05-15,10.0,10.25,9.75,10.0,182667,66.6667000000002,68.3333675000002,65.0000325000002,66.6667000000002,27400.0362999818,0.0,1.0
1996-05-16,9.87,10.0,9.75,10.0,128000,65.8000329000002,66.6667000000002,65.0000325000002,66.6667000000002,19199.9904000047,0.0,1.0
1996-05-17,10.19,10.5,9.75,9.75,338000,67.9333673000002,70.0000350000002,65.0000325000002,65.0000325000002,50699.9746500125,0.0,1.0
1996-05-20,10.25,10.38,10.0,10.13,310000,68.3333675000002,69.2000346000002,66.6667000000002,67.5333671000002,46499.9767500115,0.0,1.0
1996-05-21,12.63,12.75,10.25,10.25,1748000,84.2000421000003,85.0000425000003,68.3333675000002,68.3333675000002,262199.868900065,0.0,1.0
1996-05-22,12.5,13.25,12.38,13.13,1890000,83.3333750000003,88.3333775000003,82.5333746000003,87.5333771000003,283499.85825007,0.0,1.0
1996-05-23,12.25,12.75,11.75,12.75,654667,81.6667075000003,85.0000425000003,78.3333725000003,85.0000425000003,98200.0008999992,0.0,1.0
1996-05-24,11.25,12.25,11.25,12.12,322000,75.0000375000002,81.6667075000003,75.0000375000002,80.8000404000003,48299.9758500119,0.0,1.0
1996-05-28,12.5,13.0,11.37,11.37,936667,83.3333750000003,86.6667100000003,75.8000379000002,75.8000379000002,140499.97975001,0.0,1.0
1996-05-29,12.25,12.87,12.0,12.38,424000,81.6667075000003,85.8000429000003,80.0000400000003,82.5333746000003,63599.9682000157,0.0,1.0
1996-05-30,12.25,12.38,11.63,12.25,248667,81.6667075000003,82.5333746000003,77.5333721000003,81.6667075000003,37300.0313499842,0.0,1.0
1996-05-31,11.88,12.38,11.88,12.12,152667,79.2000396000003,82.5333746000003,79.2000396000003,80.8000404000003,22900.0385499806,0.0,1.0
1996-06-03,12.12,12.12,11.88,12.0,76667,80.8000404000003,80.8000404000003,79.2000396000003,80.0000400000003,11500.0442499778,0.0,1.0
1996-06-04,12.63,12.87,11.88,12.12,458667,84.2000421000003,85.8000429000003,79.2000396000003,80.8000404000003,68800.015599992,0.0,1.0
1996-06-05,12.0,12.75,12.0,12.5,156000,80.0000400000003,85.0000425000003,80.0000400000003,83.3333750000003,23399.9883000058,0.0,1.0
1996-06-06,11.25,12.12,11.13,12.0,298667,75.0000375000002,80.8000404000003,74.2000371000002,80.0000400000003,44800.0275999861,0.0,1.0
1996-06-07,11.63,11.75,10.88,11.13,240667,77.5333721000003,78.3333725000003,72.5333696000002,74.2000371000002,36100.0319499839,0.0,1.0
1996-06-10,11.13,11.75,10.62,11.37,236667,74.2000371000002,78.3333725000003,70.8000354000002,75.8000379000002,35500.0322499838,0.0,1.0
1996-06-11,10.88,11.25,10.62,10.88,160000,72.5333696000002,75.0000375000002,70.8000354000002,72.5333696000002,23999.9880000059,0.0,1.0
1996-06-12,10.25,10.88,10.0,10.88,388000,68.3333675000002,72.5333696000002,66.6667000000002,72.5333696000002,58199.9709000144,0.0,1.0
1996-06-13,10.75,11.0,10.13,10.38,284667,71.6667025000002,73.3333700000002,67.5333671000002,69.2000346000002,42700.0286499856,0.0,1.0
1996-06-14,10.5,11.0,10.25,10.75,168000,70.0000350000002,73.3333700000002,68.3333675000002,71.6667025000002,25199.9874000062,0.0,1.0
1996-06-17,10.25,10.5,10.13,10.25,136000,68.3333675000002,70.0000350000002,67.5333671000002,68.3333675000002,20399.989800005,0.0,1.0
1996-06-18,9.75,10.38,9.75,10.13,248667,65.0000325000002,69.2000346000002,65.0000325000002,67.5333671000002,37300.0313499842,0.0,1.0
1996-06-19,10.0,10.25,9.75,10.0,172667,66.6667000000002,68.3333675000002,65.0000325000002,66.6667000000002,25900.0370499814,0.0,1.0
1996-06-20,9.87,10.25,9.5,10.25,244667,65.8000329000002,68.3333675000002,63.3333650000002,68.3333675000002,36700.0316499841,0.0,1.0
1996-06-21,10.0,10.13,9.75,10.0,134000,66.6667000000002,67.5333671000002,65.0000325000002,66.6667000000002,20099.989950005,0.0,1.0
1996-06-24,9.87,10.0,9.38,10.0,282000,65.8000329000002,66.6667000000002,62.5333646000002,66.6667000000002,42299.9788500104,0.0,1.0
1996-06-25,9.94,10.0,9.63,9.75,144667,66.2666998000002,66.6667000000002,64.2000321000002,65.0000325000002,21700.0391499804,0.0,1.0
1996-06-26,9.63,10.25,9.63,10.0,146667,64.2000321000002,68.3333675000002,64.2000321000002,66.6667000000002,22000.0389999804,0.0,1.0
1996-06-27,9.5,9.87,9.5,9.63,68000,63.3333650000002,65.8000329000002,63.3333650000002,64.2000321000002,10199.9949000025,0.0,1.0
1996-06-28,9.63,9.87,9.5,9.87,56667,64.2000321000002,65.8000329000002,63.3333650000002,65.8000329000002,8500.0457499771,0.0,1.0
1996-07-01,9.69,10.0,9.5,9.75,80667,64.6000323000002,66.6667000000002,63.3333650000002,65.0000325000002,12100.043949978,0.0,1.0
1996-07-02,9.63,9.87,9.5,9.87,44667,64.2000321000002,65.8000329000002,63.3333650000002,65.8000329000002,6700.04664997665,0.0,1.0
1996-07-03,9.5,9.75,9.25,9.63,184000,63.3333650000002,65.0000325000002,61.6666975000002,64.2000321000002,27599.9862000068,0.0,1.0
1996-07-05,8.88,9.12,8.63,9.0,106667,59.2000296000002,60.8000304000002,57.5333621000002,60.0000300000002,16000.0419999789,0.0,1.0
1996-07-08,8.88,9.25,8.63,9.0,108000,59.2000296000002,61.6666975000002,57.5333621000002,60.0000300000002,16199.991900004,0.0,1.0
1996-07-09,8.75,9.12,8.75,9.0,40000,58.3333625000002,60.8000304000002,58.3333625000002,60.0000300000002,5999.99700000148,0.0,1.0
1996-07-10,9.25,9.25,8.75,8.75,64000,61.6666975000002,61.6666975000002,58.3333625000002,58.3333625000002,9599.99520000237,0.0,1.0
1996-07-11,9.12,9.63,8.88,9.12,150667,60.8000304000002,64.2000321000002,59.2000296000002,60.8000304000002,22600.0386999806,0.0,1.0
1996-07-12,9.12,9.38,8.88,9.12,66667,60.8000304000002,62.5333646000002,59.2000296000002,60.8000304000002,10000.0449999775,0.0,1.0
1996-07-15,8.0,9.12,8.0,8.88,210000,53.3333600000002,60.8000304000002,53.3333600000002,59.2000296000002,31499.9842500078,0.0,1.0
1996-07-16,8.75,8.75,8.0,8.0,292667,58.3333625000002,58.3333625000002,53.3333600000002,53.3333600000002,43900.0280499858,0.0,1.0
1996-07-17,9.0,9.12,8.88,9.0,214000,60.0000300000002,60.8000304000002,59.2000296000002,60.0000300000002,32099.9839500079,0.0,1.0
1996-07-18,8.88,9.38,8.88,9.0,74000,59.2000296000002,62.5333646000002,59.2000296000002,60.0000300000002,11099.9944500027,0.0,1.0
1996-07-19,8.88,9.12,8.63,9.12,60667,59.2000296000002,60.8000304000002,57.5333621000002,60.8000304000002,9100.04544997724,0.0,1.0
1996-07-22,8.37,8.88,8.13,8.63,146000,55.8000279000002,59.2000296000002,54.2000271000002,57.5333621000002,21899.9890500054,0.0,1.0
1996-07-23,7.38,7.88,7.13,7.5,322667,49.2000246000002,52.5333596000002,47.5333571000002,50.0000250000002,48400.0257999869,0.0,1.0
1996-07-24,6.38,7.25,6.38,7.13,240667,42.5333546000001,48.3333575000002,42.5333546000001,47.5333571000002,36100.0319499839,0.0,1.0
1996-07-25,6.87,7.0,6.5,6.75,240000,45.8000229000002,46.6666900000002,43.3333550000001,45.0000225000001,35999.9820000088,0.0,1.0
1996-07-26,7.25,7.25,6.75,6.87,280667,48.3333575000002,48.3333575000002,45.0000225000001,45.8000229000002,42100.0289499854,0.0,1.0
1996-07-29,7.06,7.62,7.0,7.25,152667,47.0666902000002,50.8000254000002,46.6666900000002,48.3333575000002,22900.0385499806,0.0,1.0
1996-07-30,6.87,7.25,6.87,7.0,100000,45.8000229000002,48.3333575000002,45.8000229000002,46.6666900000002,14999.9925000037,0.0,1.0
1996-07-31,7.0,7.13,6.87,6.98,50000,46.6666900000002,47.5333571000002,45.8000229000002,46.5333566000002,7499.99625000184,0.0,1.0
1996-08-01,6.63,7.25,6.5,6.87,206000,44.2000221000001,48.3333575000002,43.3333550000001,45.8000229000002,30899.9845500077,0.0,1.0
1996-08-02,6.87,7.0,6.63,6.87,196000,45.8000229000002,46.6666900000002,44.2000221000001,45.8000229000002,29399.9853000072,0.0,1.0
1996-08-05,7.62,8.13,6.75,6.87,346667,50.8000254000002,54.2000271000002,45.0000225000001,45.8000229000002,52000.0239999878,0.0,1.0
1996-08-06,7.88,8.25,7.5,7.88,104667,52.5333596000002,55.0000275000002,50.0000250000002,52.5333596000002,15700.0421499789,0.0,1.0
1996-08-07,8.75,8.88,8.37,8.63,262667,58.3333625000002,59.2000296000002,55.8000279000002,57.5333621000002,39400.0302999847,0.0,1.0
1996-08-08,8.25,8.75,8.25,8.63,118667,55.0000275000002,58.3333625000002,55.0000275000002,57.5333621000002,17800.0410999794,0.0,1.0
1996-08-09,8.13,8.5,7.25,8.25,468000,54.2000271000002,56.6666950000002,48.3333575000002,55.0000275000002,70199.9649000173,0.0,1.0
1996-08-12,7.88,8.13,7.75,7.88,48000,52.5333596000002,54.2000271000002,51.6666925000002,52.5333596000002,7199.99640000177,0.0,1.0
1996-08-13,7.75,8.0,7.5,8.0,98000,51.6666925000002,53.3333600000002,50.0000250000002,53.3333600000002,14699.9926500036,0.0,1.0
1996-08-14,8.0,8.25,7.75,7.75,68667,53.3333600000002,55.0000275000002,51.6666925000002,51.6666925000002,10300.0448499775,0.0,1.0
1996-08-15,8.13,8.13,7.75,7.75,42000,54.2000271000002,54.2000271000002,51.6666925000002,51.6666925000002,6299.99685000155,0.0,1.0
1996-08-16,8.25,8.25,7.88,8.13,90667,55.0000275000002,55.0000275000002,52.5333596000002,54.2000271000002,13600.0431999784,0.0,1.0
1996-08-19,8.37,8.37,7.88,8.25,182000,55.8000279000002,55.8000279000002,52.5333596000002,55.0000275000002,27299.9863500067,0.0,1.0
1996-08-20,8.63,8.63,8.13,8.37,430000,57.5333621000002,57.5333621000002,54.2000271000002,55.8000279000002,64499.9677500159,0.0,1.0
1996-08-21,8.13,8.63,8.13,8.63,90667,54.2000271000002,57.5333621000002,54.2000271000002,57.5333621000002,13600.0431999784,0.0,1.0
1996-08-22,8.5,8.63,8.0,8.0,94667,56.6666950000002,57.5333621000002,53.3333600000002,53.3333600000002,14200.0428999785,0.0,1.0
1996-08-23,8.25,8.63,8.0,8.37,76667,55.0000275000002,57.5333621000002,53.3333600000002,55.8000279000002,11500.0442499778,0.0,1.0
1996-08-26,8.13,8.25,8.0,8.0,98667,54.2000271000002,55.0000275000002,53.3333600000002,53.3333600000002,14800.0425999786,0.0,1.0
1996-08-27,8.13,8.13,8.0,8.0,68667,54.2000271000002,54.2000271000002,53.3333600000002,53.3333600000002,10300.0448499775,0.0,1.0
1996-08-28,8.0,8.25,8.0,8.13,68667,53.3333600000002,55.0000275000002,53.3333600000002,54.2000271000002,10300.0448499775,0.0,1.0
1996-08-29,7.94,8.5,7.88,8.0,490667,52.9333598000002,56.6666950000002,52.5333596000002,53.3333600000002,73600.0131999931,0.0,1.0
1996-08-30,7.94,8.13,7.88,7.88,20000,52.9333598000002,54.2000271000002,52.5333596000002,52.5333596000002,2999.99850000074,0.0,1.0
1996-09-03,7.75,7.88,7.75,7.88,36000,51.6666925000002,52.5333596000002,51.6666925000002,52.5333596000002,5399.99730000133,0.0,1.0
1996-09-04,7.75,8.0,7.75,7.75,48667,51.6666925000002,53.3333600000002,51.6666925000002,51.6666925000002,7300.0463499768,0.0,1.0
1996-09-05,7.75,7.88,7.75,7.88,84667,51.6666925000002,52.5333596000002,51.6666925000002,52.5333596000002,12700.0436499781,0.0,1.0
1996-09-06,7.75,7.88,7.75,7.88,88000,51.6666925000002,52.5333596000002,51.6666925000002,52.5333596000002,13199.9934000032,0.0,1.0
1996-09-09,7.75,8.0,7.75,8.0,76000,51.6666925000002,53.3333600000002,51.6666925000002,53.3333600000002,11399.9943000028,0.0,1.0
1996-09-10,7.81,8.0,7.75,7.75,118000,52.0666927000002,53.3333600000002,51.6666925000002,51.6666925000002,17699.9911500044,0.0,1.0
1996-09-11,7.62,7.88,7.62,7.75,26000,50.8000254000002,52.5333596000002,50.8000254000002,51.6666925000002,3899.99805000096,0.0,1.0
1996-09-12,7.13,7.75,7.0,7.62,186000,47.5333571000002,51.6666925000002,46.6666900000002,50.8000254000002,27899.9860500069,0.0,1.0
1996-09-13,7.38,7.62,7.13,7.25,136000,49.2000246000002,50.8000254000002,47.5333571000002,48.3333575000002,20399.989800005,0.0,1.0
1996-09-16,7.0,7.38,6.87,7.13,58667,46.6666900000002,49.2000246000002,45.8000229000002,47.5333571000002,8800.04559997716,0.0,1.0
1996-09-17,7.0,7.25,6.87,7.0,86667,46.6666900000002,48.3333575000002,45.8000229000002,46.6666900000002,13000.0434999782,0.0,1.0
1996-09-18,7.13,7.25,6.75,7.13,138667,47.5333571000002,48.3333575000002,45.0000225000001,47.5333571000002,20800.0395999801,0.0,1.0
1996-09-19,7.88,8.13,7.0,7.25,198000,52.5333596000002,54.2000271000002,46.6666900000002,48.3333575000002,29699.9851500073,0.0,1.0
1996-09-20,8.0,8.63,8.0,8.13,314667,53.3333600000002,57.5333621000002,53.3333600000002,54.2000271000002,47200.0263999866,0.0,1.0
1996-09-23,8.63,8.63,7.88,7.88,116000,57.5333621000002,57.5333621000002,52.5333596000002,52.5333596000002,17399.9913000043,0.0,1.0
1996-09-24,8.37,8.75,8.13,8.75,100000,55.8000279000002,58.3333625000002,54.2000271000002,58.3333625000002,14999.9925000037,0.0,1.0
1996-09-25,8.13,8.37,8.13,8.37,44667,54.2000271000002,55.8000279000002,54.2000271000002,55.8000279000002,6700.04664997665,0.0,1.0
1996-09-26,7.88,8.37,7.75,8.13,60667,52.5333596000002,55.8000279000002,51.6666925000002,54.2000271000002,9100.04544997724,0.0,1.0
1996-09-27,8.13,8.37,7.75,7.75,104667,54.2000271000002,55.8000279000002,51.6666925000002,51.6666925000002,15700.0421499789,0.0,1.0
1996-09-30,8.37,8.37,8.13,8.13,66000,55.8000279000002,55.8000279000002,54.2000271000002,54.2000271000002,9899.99505000244,0.0,1.0
1996-10-01,8.13,8.37,8.0,8.37,42667,54.2000271000002,55.8000279000002,53.3333600000002,55.8000279000002,6400.04679997658,0.0,1.0
1996-10-02,7.81,8.13,7.75,7.88,108000,52.0666927000002,54.2000271000002,51.6666925000002,52.5333596000002,16199.991900004,0.0,1.0
1996-10-03,8.63,9.0,7.75,7.75,224000,57.5333621000002,60.0000300000002,51.6666925000002,51.6666925000002,33599.9832000083,0.0,1.0
1996-10-04,9.12,9.25,8.5,8.75,294000,60.8000304000002,61.6666975000002,56.6666950000002,58.3333625000002,44099.9779500109,0.0,1.0
1996-10-07,8.88,9.25,8.88,9.12,194000,59.2000296000002,61.6666975000002,59.2000296000002,60.8000304000002,29099.9854500072,0.0,1.0
1996-10-08,8.63,8.88,8.37,8.88,144000,57.5333621000002,59.2000296000002,55.8000279000002,59.2000296000002,21599.9892000053,0.0,1.0
1996-10-09,9.12,9.25,8.5,8.5,194667,60.8000304000002,61.6666975000002,56.6666950000002,56.6666950000002,29200.0353999822,0.0,1.0
1996-10-10,9.38,9.38,8.88,9.12,146000,62.5333646000002,62.5333646000002,59.2000296000002,60.8000304000002,21899.9890500054,0.0,1.0
1996-10-11,9.75,10.0,9.12,9.38,234000,65.0000325000002,66.6667000000002,60.8000304000002,62.5333646000002,35099.9824500087,0.0,1.0
1996-10-14,10.62,11.13,10.38,10.5,1158667,70.8000354000002,74.2000371000002,69.2000346000002,70.0000350000002,173799.963100018,0.0,1.0
1996-10-15,10.38,11.0,9.87,10.88,442000,69.2000346000002,73.3333700000002,65.8000329000002,72.5333696000002,66299.9668500164,0.0,1.0
1996-10-16,10.13,10.5,9.75,10.25,254000,67.5333671000002,70.0000350000002,65.0000325000002,68.3333675000002,38099.9809500094,0.0,1.0
1996-10-17,10.13,10.62,10.0,10.13,220667,67.5333671000002,70.8000354000002,66.6667000000002,67.5333671000002,33100.0334499832,0.0,1.0
1996-10-18,9.75,10.25,9.75,10.25,112000,65.0000325000002,68.3333675000002,65.0000325000002,68.3333675000002,16799.9916000041,0.0,1.0
1996-10-21,9.25,10.0,9.25,10.0,118667,61.6666975000002,66.6667000000002,61.6666975000002,66.6667000000002,17800.0410999794,0.0,1.0
1996-10-22,9.06,9.25,8.75,9.0,110000,60.4000302000002,61.6666975000002,58.3333625000002,60.0000300000002,16499.9917500041,0.0,1.0
1996-10-23,9.38,9.75,8.88,8.88,258000,62.5333646000002,65.0000325000002,59.2000296000002,59.2000296000002,38699.9806500096,0.0,1.0
1996-10-24,9.25,9.63,9.12,9.63,46000,61.6666975000002,64.2000321000002,60.8000304000002,64.2000321000002,6899.9965500017,0.0,1.0
1996-10-25,9.12,9.38,9.12,9.38,54000,60.8000304000002,62.5333646000002,60.8000304000002,62.5333646000002,8099.995950002,0.0,1.0
1996-10-28,9.44,9.63,9.12,9.38,164000,62.9333648000002,64.2000321000002,60.8000304000002,62.5333646000002,24599.9877000061,0.0,1.0
1996-10-29,9.38,9.63,9.25,9.38,78000,62.5333646000002,64.2000321000002,61.6666975000002,62.5333646000002,11699.9941500029,0.0,1.0
1996-10-30,10.0,10.13,9.25,9.5,294667,66.6667000000002,67.5333671000002,61.6666975000002,63.3333650000002,44200.0278999859,0.0,1.0
1996-10-31,9.87,10.13,9.75,9.75,166667,65.8000329000002,67.5333671000002,65.0000325000002,65.0000325000002,25000.0374999812,0.0,1.0
1996-11-01,9.94,10.38,9.87,9.87,122667,66.2666998000002,69.2000346000002,65.8000329000002,65.8000329000002,18400.0407999795,0.0,1.0
1996-11-04,10.0,10.25,9.87,10.13,96000,66.6667000000002,68.3333675000002,65.8000329000002,67.5333671000002,14399.9928000036,0.0,1.0
1996-11-05,10.25,10.25,9.87,10.13,94667,68.3333675000002,68.3333675000002,65.8000329000002,67.5333671000002,14200.0428999785,0.0,1.0
1996-11-06,10.19,10.38,9.87,9.87,130000,67.9333673000002,69.2000346000002,65.8000329000002,65.8000329000002,19499.9902500048,0.0,1.0
1996-11-07,10.31,10.38,10.0,10.25,156000,68.7333677000002,69.2000346000002,66.6667000000002,68.3333675000002,23399.9883000058,0.0,1.0
1996-11-08,10.13,10.38,10.0,10.13,164667,67.5333671000002,69.2000346000002,66.6667000000002,67.5333671000002,24700.0376499811,0.0,1.0
1996-11-11,10.38,10.38,10.0,10.0,88000,69.2000346000002,69.2000346000002,66.6667000000002,66.6667000000002,13199.9934000033,0.0,1.0
1996-11-12,10.5,10.62,10.25,10.25,178000,70.0000350000002,70.8000354000002,68.3333675000002,68.3333675000002,26699.9866500066,0.0,1.0
1996-11-13,10.5,10.62,10.13,10.38,274667,70.0000350000002,70.8000354000002,67.5333671000002,69.2000346000002,41200.0293999852,0.0,1.0
1996-11-14,10.75,11.25,10.38,10.62,610000,71.6667025000002,75.0000375000002,69.2000346000002,70.8000354000002,91499.9542500226,0.0,1.0
1996-11-15,11.0,12.0,10.88,11.5,1030667,73.3333700000002,80.0000400000003,72.5333696000002,76.6667050000002,154599.972700013,0.0,1.0
1996-11-18,10.69,11.37,10.62,11.13,290000,71.2667023000002,75.8000379000002,70.8000354000002,74.2000371000002,43499.9782500107,0.0,1.0
1996-11-19,10.75,10.75,10.25,10.75,204000,71.6667025000002,71.6667025000002,68.3333675000002,71.6667025000002,30599.9847000076,0.0,1.0
1996-11-20,10.38,11.13,10.38,10.5,168000,69.2000346000002,74.2000371000002,69.2000346000002,70.0000350000002,25199.9874000062,0.0,1.0
1996-11-21,10.06,10.62,9.87,10.38,164667,67.0667002000002,70.8000354000002,65.8000329000002,69.2000346000002,24700.0376499811,0.0,1.0
1996-11-22,10.0,10.25,9.87,10.0,210667,66.6667000000002,68.3333675000002,65.8000329000002,66.6667000000002,31600.0341999828,0.0,1.0
1996-11-25,10.5,10.62,10.13,10.13,174000,70.0000350000002,70.8000354000002,67.5333671000002,67.5333671000002,26099.9869500065,0.0,1.0
1996-11-26,10.13,10.5,10.0,10.25,146000,67.5333671000002,70.0000350000002,66.6667000000002,68.3333675000002,21899.9890500054,0.0,1.0
1996-11-27,10.06,10.13,9.63,10.0,128667,67.0667002000002,67.5333671000002,64.2000321000002,66.6667000000002,19300.0403499798,0.0,1.0
1996-11-29,10.13,10.38,10.0,10.13,22000,67.5333671000002,69.2000346000002,66.6667000000002,67.5333671000002,3299.99835000082,0.0,1.0
1996-12-02,10.13,10.38,10.0,10.13,106667,67.5333671000002,69.2000346000002,66.6667000000002,67.5333671000002,16000.041999979,0.0,1.0
1996-12-03,10.75,10.88,10.13,10.13,204000,71.6667025000002,72.5333696000002,67.5333671000002,67.5333671000002,30599.9847000076,0.0,1.0
1996-12-04,10.31,10.75,10.13,10.75,176667,68.7333677000002,71.6667025000002,67.5333671000002,71.6667025000002,26500.0367499815,0.0,1.0
1996-12-05,10.69,10.75,10.25,10.25,136667,71.2667023000002,71.6667025000002,68.3333675000002,68.3333675000002,20500.0397499801,0.0,1.0
1996-12-06,10.38,10.62,9.63,10.13,246667,69.2000346000002,70.8000354000002,64.2000321000002,67.5333671000002,37000.0314999842,0.0,1.0
1996-12-09,11.0,11.37,10.38,10.38,272667,73.3333700000002,75.8000379000002,69.2000346000002,69.2000346000002,40900.0295499851,0.0,1.0
1996-12-10,10.31,11.25,10.25,11.0,274667,68.7333677000002,75.0000375000002,68.3333675000002,73.3333700000002,41200.0293999852,0.0,1.0
1996-12-11,10.75,10.75,9.87,10.0,184667,71.6667025000002,71.6667025000002,65.8000329000002,66.6667000000002,27700.0361499819,0.0,1.0
1996-12-12,10.38,10.88,10.25,10.75,158667,69.2000346000002,72.5333696000002,68.3333675000002,71.6667025000002,23800.0380999809,0.0,1.0
1996-12-13,10.13,10.38,10.0,10.13,56000,67.5333671000002,69.2000346000002,66.6667000000002,67.5333671000002,8399.99580000208,0.0,1.0
1996-12-16,9.87,10.25,9.63,10.25,122000,65.8000329000002,68.3333675000002,64.2000321000002,68.3333675000002,18299.9908500045,0.0,1.0
1996-12-17,10.0,10.25,9.38,9.5,134667,66.6667000000002,68.3333675000002,62.5333646000002,63.3333650000002,20200.03989998,0.0,1.0
1996-12-18,9.87,10.13,9.87,10.0,102667,65.8000329000002,67.5333671000002,65.8000329000002,66.6667000000002,15400.0422999788,0.0,1.0
1996-12-19,10.06,10.25,9.56,9.75,182667,67.0667002000002,68.3333675000002,63.7333652000002,65.0000325000002,27400.0362999818,0.0,1.0
1996-12-20,10.0,10.13,9.75,10.0,118667,66.6667000000002,67.5333671000002,65.0000325000002,66.6667000000002,17800.0410999794,0.0,1.0
1996-12-23,9.5,10.0,9.5,9.75,94000,63.3333650000002,66.6667000000002,63.3333650000002,65.0000325000002,14099.9929500035,0.0,1.0
1996-12-24,9.5,9.75,9.5,9.5,42667,63.3333650000002,65.0000325000002,63.3333650000002,63.3333650000002,6400.04679997658,0.0,1.0
1996-12-26,9.19,9.75,9.0,9.5,114667,61.2666973000002,65.0000325000002,60.0000300000002,63.3333650000002,17200.0413999792,0.0,1.0
1996-12-27,9.44,9.5,9.12,9.12,106000,62.9333648000002,63.3333650000002,60.8000304000002,60.8000304000002,15899.9920500039,0.0,1.0
1996-12-30,8.88,9.25,8.88,9.12,262000,59.2000296000002,61.6666975000002,59.2000296000002,60.8000304000002,39299.9803500097,0.0,1.0
1996-12-31,10.0,10.13,8.37,8.88,454000,66.6667000000002,67.5333671000002,55.8000279000002,59.2000296000002,68099.9659500168,0.0,1.0
1997-01-02,9.87,10.13,9.75,10.0,68667,65.8000329000002,67.5333671000002,65.0000325000002,66.6667000000002,10300.0448499775,0.0,1.0
1997-01-03,10.5,10.5,9.87,9.87,168667,70.0000350000002,70.0000350000002,65.8000329000002,65.8000329000002,25300.0373499813,0.0,1.0
1997-01-06,10.13,10.5,10.13,10.5,66000,67.5333671000002,70.0000350000002,67.5333671000002,70.0000350000002,9899.99505000245,0.0,1.0
1997-01-07,9.5,10.13,9.25,10.0,184000,63.3333650000002,67.5333671000002,61.6666975000002,66.6667000000002,27599.9862000068,0.0,1.0
1997-01-08,9.19,9.5,8.88,9.25,182000,61.2666973000002,63.3333650000002,59.2000296000002,61.6666975000002,27299.9863500067,0.0,1.0
1997-01-09,9.0,9.25,8.75,9.0,132000,60.0000300000002,61.6666975000002,58.3333625000002,60.0000300000002,19799.9901000049,0.0,1.0
1997-01-10,9.5,9.5,9.0,9.0,130667,63.3333650000002,63.3333650000002,60.0000300000002,60.0000300000002,19600.0401999798,0.0,1.0
1997-01-13,9.25,9.5,8.75,9.25,126000,61.6666975000002,63.3333650000002,58.3333625000002,61.6666975000002,18899.9905500047,0.0,1.0
1997-01-14,9.25,9.38,9.0,9.12,76000,61.6666975000002,62.5333646000002,60.0000300000002,60.8000304000002,11399.9943000028,0.0,1.0
1997-01-15,9.0,9.25,8.63,9.25,58000,60.0000300000002,61.6666975000002,57.5333621000002,61.6666975000002,8699.99565000215,0.0,1.0
1997-01-16,8.88,9.12,8.63,8.63,108000,59.2000296000002,60.8000304000002,57.5333621000002,57.5333621000002,16199.991900004,0.0,1.0
1997-01-17,8.75,9.12,8.75,8.77,142667,58.3333625000002,60.8000304000002,58.3333625000002,58.4666959000002,21400.0392999803,0.0,1.0
1997-01-20,8.84,9.0,8.63,8.75,110000,58.9333628000002,60.0000300000002,57.5333621000002,58.3333625000002,16499.9917500041,0.0,1.0
1997-01-21,9.38,9.63,8.75,9.0,220667,62.5333646000002,64.2000321000002,58.3333625000002,60.0000300000002,33100.0334499832,0.0,1.0
1997-01-22,9.0,9.5,8.63,9.25,136000,60.0000300000002,63.3333650000002,57.5333621000002,61.6666975000002,20399.989800005,0.0,1.0
1997-01-23,8.94,9.12,8.75,9.0,82000,59.6000298000002,60.8000304000002,58.3333625000002,60.0000300000002,12299.993850003,0.0,1.0
1997-01-24,8.63,9.0,8.63,9.0,96667,57.5333621000002,60.0000300000002,57.5333621000002,60.0000300000002,14500.0427499786,0.0,1.0
1997-01-27,8.88,8.88,8.5,8.75,82000,59.2000296000002,59.2000296000002,56.6666950000002,58.3333625000002,12299.993850003,0.0,1.0
1997-01-28,8.63,8.94,8.5,8.94,152000,57.5333621000002,59.6000298000002,56.6666950000002,59.6000298000002,22799.9886000056,0.0,1.0
1997-01-29,8.5,8.63,8.25,8.63,136000,56.6666950000002,57.5333621000002,55.0000275000002,57.5333621000002,20399.989800005,0.0,1.0
1997-01-30,8.25,8.5,8.13,8.25,192667,55.0000275000002,56.6666950000002,54.2000271000002,55.0000275000002,28900.0355499821,0.0,1.0
1997-01-31,8.25,8.37,8.0,8.13,158667,55.0000275000002,55.8000279000002,53.3333600000002,54.2000271000002,23800.0380999809,0.0,1.0
1997-02-03,8.63,8.75,8.0,8.0,194667,57.5333621000002,58.3333625000002,53.3333600000002,53.3333600000002,29200.0353999822,0.0,1.0
1997-02-04,8.25,8.63,8.13,8.63,102000,55.0000275000002,57.5333621000002,54.2000271000002,57.5333621000002,15299.9923500038,0.0,1.0
1997-02-05,8.13,8.63,8.13,8.13,210000,54.2000271000002,57.5333621000002,54.2000271000002,54.2000271000002,31499.9842500078,0.0,1.0
1997-02-06,8.44,8.5,8.0,8.37,132667,56.2666948000002,56.6666950000002,53.3333600000002,55.8000279000002,19900.0400499799,0.0,1.0
1997-02-07,8.13,8.5,8.0,8.5,66000,54.2000271000002,56.6666950000002,53.3333600000002,56.6666950000002,9899.99505000244,0.0,1.0
1997-02-10,7.88,8.13,7.5,8.0,156667,52.5333596000002,54.2000271000002,50.0000250000002,53.3333600000002,23500.0382499808,0.0,1.0
1997-02-11,8.13,8.13,7.62,7.62,96000,54.2000271000002,54.2000271000002,50.8000254000002,50.8000254000002,14399.9928000036,0.0,1.0
1997-02-12,8.37,8.5,7.88,7.88,146667,55.8000279000002,56.6666950000002,52.5333596000002,52.5333596000002,22000.0389999804,0.0,1.0
1997-02-13,8.0,8.5,8.0,8.37,156000,53.3333600000002,56.6666950000002,53.3333600000002,55.8000279000002,23399.9883000058,0.0,1.0
1997-02-14,8.13,8.25,8.0,8.25,78000,54.2000271000002,55.0000275000002,53.3333600000002,55.0000275000002,11699.9941500029,0.0,1.0
1997-02-18,7.88,8.25,7.88,8.0,44667,52.5333596000002,55.0000275000002,52.5333596000002,53.3333600000002,6700.04664997665,0.0,1.0
1997-02-19,7.88,8.25,7.88,8.13,118000,52.5333596000002,55.0000275000002,52.5333596000002,54.2000271000002,17699.9911500044,0.0,1.0
1997-02-20,7.5,7.62,7.0,7.5,398667,50.0000250000002,50.8000254000002,46.6666900000002,50.0000250000002,59800.0200999897,0.0,1.0
1997-02-21,7.5,7.69,7.25,7.5,156667,50.0000250000002,51.2666923000002,48.3333575000002,50.0000250000002,23500.0382499808,0.0,1.0
1997-02-24,7.62,7.75,7.38,7.62,74000,50.8000254000002,51.6666925000002,49.2000246000002,50.8000254000002,11099.9944500027,0.0,1.0
1997-02-25,7.5,7.62,7.25,7.62,146000,50.0000250000002,50.8000254000002,48.3333575000002,50.8000254000002,21899.9890500054,0.0,1.0
1997-02-26,7.25,7.5,7.13,7.25,116000,48.3333575000002,50.0000250000002,47.5333571000002,48.3333575000002,17399.9913000043,0.0,1.0
1997-02-27,7.0,7.38,7.0,7.13,94667,46.6666900000002,49.2000246000002,46.6666900000002,47.5333571000002,14200.0428999785,0.0,1.0
1997-02-28,7.0,7.25,6.75,7.0,118667,46.6666900000002,48.3333575000002,45.0000225000001,46.6666900000002,17800.0410999794,0.0,1.0
1997-03-03,6.75,7.0,6.38,6.87,118667,45.0000225000001,46.6666900000002,42.5333546000001,45.8000229000002,17800.0410999794,0.0,1.0
1997-03-04,6.87,7.25,6.75,7.0,168000,45.8000229000002,48.3333575000002,45.0000225000001,46.6666900000002,25199.9874000062,0.0,1.0
1997-03-05,6.87,7.13,6.87,7.13,64667,45.8000229000002,47.5333571000002,45.8000229000002,47.5333571000002,9700.04514997738,0.0,1.0
1997-03-06,6.75,7.0,6.75,7.0,142667,45.0000225000001,46.6666900000002,45.0000225000001,46.6666900000002,21400.0392999803,0.0,1.0
1997-03-07,6.75,7.0,6.75,6.75,102000,45.0000225000001,46.6666900000002,45.0000225000001,45.0000225000001,15299.9923500038,0.0,1.0
1997-03-10,6.63,6.87,6.63,6.87,62667,44.2000221000001,45.8000229000002,44.2000221000001,45.8000229000002,9400.04529997733,0.0,1.0
1997-03-11,6.63,6.87,6.38,6.87,118667,44.2000221000001,45.8000229000002,42.5333546000001,45.8000229000002,17800.0410999794,0.0,1.0
1997-03-12,6.63,6.75,6.38,6.44,98667,44.2000221000001,45.0000225000001,42.5333546000001,42.9333548000001,14800.0425999787,0.0,1.0
1997-03-13,6.75,6.87,6.5,6.75,136667,45.0000225000001,45.8000229000002,43.3333550000001,45.0000225000001,20500.0397499801,0.0,1.0
1997-03-14,6.5,6.87,6.5,6.87,80667,43.3333550000001,45.8000229000002,43.3333550000001,45.8000229000002,12100.043949978,0.0,1.0
1997-03-17,6.31,6.75,6.25,6.5,132667,42.0666877000001,45.0000225000001,41.6666875000001,43.3333550000001,19900.0400499799,0.0,1.0
1997-03-18,6.25,6.63,6.25,6.25,128667,41.6666875000001,44.2000221000001,41.6666875000001,41.6666875000001,19300.0403499798,0.0,1.0
1997-03-19,5.88,6.63,5.88,6.63,160667,39.2000196000001,44.2000221000001,39.2000196000001,44.2000221000001,24100.037949981,0.0,1.0
1997-03-20,5.88,6.12,5.75,5.88,148667,39.2000196000001,40.8000204000001,38.3333525000001,39.2000196000001,22300.0388499805,0.0,1.0
1997-03-21,5.88,6.12,5.75,5.88,122667,39.2000196000001,40.8000204000001,38.3333525000001,39.2000196000001,18400.0407999796,0.0,1.0
1997-03-24,5.94,6.12,5.75,5.75,70667,39.6000198000001,40.8000204000001,38.3333525000001,38.3333525000001,10600.0446999776,0.0,1.0
1997-03-25,6.12,6.38,5.88,5.88,104000,40.8000204000001,42.5333546000001,39.2000196000001,39.2000196000001,15599.9922000039,0.0,1.0
1997-03-26,6.14,6.25,6.12,6.12,48667,40.9333538000001,41.6666875000001,40.8000204000001,40.8000204000001,7300.04634997681,0.0,1.0
1997-03-27,5.75,6.25,5.37,6.12,182000,38.3333525000001,41.6666875000001,35.8000179000001,40.8000204000001,27299.9863500068,0.0,1.0
1997-03-31,5.88,5.88,5.63,5.75,78667,39.2000196000001,39.2000196000001,37.5333521000001,38.3333525000001,11800.0440999779,0.0,1.0
1997-04-01,5.63,6.0,5.63,5.88,70667,37.5333521000001,40.0000200000001,37.5333521000001,39.2000196000001,10600.0446999776,0.0,1.0
1997-04-02,5.25,5.75,5.25,5.75,92000,35.0000175000001,38.3333525000001,35.0000175000001,38.3333525000001,13799.9931000034,0.0,1.0
1997-04-03,4.88,5.5,4.62,5.5,206000,32.5333496000001,36.6666850000001,30.8000154000001,36.6666850000001,30899.9845500076,0.0,1.0
1997-04-04,4.88,4.88,4.38,4.88,222667,32.5333496000001,32.5333496000001,29.2000146000001,32.5333496000001,33400.0332999832,0.0,1.0
1997-04-07,5.88,5.88,4.75,4.75,192667,39.2000196000001,39.2000196000001,31.6666825000001,31.6666825000001,28900.0355499822,0.0,1.0
1997-04-08,5.75,6.12,5.63,5.88,78667,38.3333525000001,40.8000204000001,37.5333521000001,39.2000196000001,11800.0440999779,0.0,1.0
1997-04-09,5.88,6.25,5.75,6.0,96667,39.2000196000001,41.6666875000001,38.3333525000001,40.0000200000001,14500.0427499786,0.0,1.0
1997-04-10,5.63,5.88,5.63,5.88,42667,37.5333521000001,39.2000196000001,37.5333521000001,39.2000196000001,6400.04679997658,0.0,1.0
1997-04-11,5.75,5.88,5.63,5.88,24667,38.3333525000001,39.2000196000001,37.5333521000001,39.2000196000001,3700.04814997591,0.0,1.0
1997-04-14,6.0,6.0,5.75,5.75,56667,40.0000200000001,40.0000200000001,38.3333525000001,38.3333525000001,8500.04574997711,0.0,1.0
1997-04-15,5.75,6.12,5.75,6.12,64667,38.3333525000001,40.8000204000001,38.3333525000001,40.8000204000001,9700.0451499774,0.0,1.0
1997-04-16,6.0,6.0,5.75,6.0,60667,40.0000200000001,40.0000200000001,38.3333525000001,40.0000200000001,9100.04544997725,0.0,1.0
1997-04-17,5.63,6.12,5.63,5.75,52667,37.5333521000001,40.8000204000001,37.5333521000001,38.3333525000001,7900.04604997695,0.0,1.0
1997-04-18,5.88,5.88,5.5,5.63,28667,39.2000196000001,39.2000196000001,36.6666850000001,37.5333521000001,4300.04784997606,0.0,1.0
1997-04-21,5.63,5.88,5.5,5.5,72000,37.5333521000001,39.2000196000001,36.6666850000001,36.6666850000001,10799.9946000027,0.0,1.0
1997-04-22,5.37,5.75,5.37,5.5,48000,35.8000179000001,38.3333525000001,35.8000179000001,36.6666850000001,7199.99640000178,0.0,1.0
1997-04-23,5.25,5.63,5.25,5.5,56000,35.0000175000001,37.5333521000001,35.0000175000001,36.6666850000001,8399.99580000208,0.0,1.0
1997-04-24,5.13,5.5,5.13,5.28,62000,34.2000171000001,36.6666850000001,34.2000171000001,35.2000176000001,9299.9953500023,0.0,1.0
1997-04-25,5.25,5.25,5.0,5.19,42667,35.0000175000001,35.0000175000001,33.3333500000001,34.6000173000001,6400.04679997658,0.0,1.0
1997-04-28,5.5,5.88,5.0,5.25,122000,36.6666850000001,39.2000196000001,33.3333500000001,35.0000175000001,18299.9908500045,0.0,1.0
1997-04-29,5.31,5.75,5.25,5.5,68000,35.4000177000001,38.3333525000001,35.0000175000001,36.6666850000001,10199.9949000025,0.0,1.0
1997-04-30,5.37,5.56,5.25,5.5,72000,35.8000179000001,37.0666852000001,35.0000175000001,36.6666850000001,10799.9946000027,0.0,1.0
1997-05-01,5.37,5.5,5.25,5.37,24667,35.8000179000001,36.6666850000001,35.0000175000001,35.8000179000001,3700.04814997591,0.0,1.0
1997-05-02,5.75,5.75,5.25,5.5,150667,38.3333525000001,38.3333525000001,35.0000175000001,36.6666850000001,22600.0386999806,0.0,1.0
1997-05-05,6.25,6.38,5.5,5.5,284000,41.6666875000001,42.5333546000001,36.6666850000001,36.6666850000001,42599.9787000105,0.0,1.0
1997-05-06,5.75,6.38,5.75,6.25,126667,38.3333525000001,42.5333546000001,38.3333525000001,41.6666875000001,19000.0404999797,0.0,1.0
1997-05-07,5.56,5.88,5.5,5.88,30000,37.0666852000001,39.2000196000001,36.6666850000001,39.2000196000001,4499.99775000111,0.0,1.0
1997-05-08,5.69,5.88,5.5,5.75,148000,37.9333523000001,39.2000196000001,36.6666850000001,38.3333525000001,22199.9889000055,0.0,1.0
1997-05-09,5.75,5.81,5.63,5.81,74667,38.3333525000001,38.7333527000001,37.5333521000001,38.7333527000001,11200.0443999778,0.0,1.0
1997-05-12,5.63,5.81,5.63,5.75,90000,37.5333521000001,38.7333527000001,37.5333521000001,38.3333525000001,13499.9932500033,0.0,1.0
1997-05-13,5.63,5.81,5.63,5.81,76667,37.5333521000001,38.7333527000001,37.5333521000001,38.7333527000001,11500.0442499778,0.0,1.0
1997-05-14,5.63,5.88,5.63,5.88,80000,37.5333521000001,39.2000196000001,37.5333521000001,39.2000196000001,11999.994000003,0.0,1.0
1997-05-15,5.75,5.75,5.5,5.75,138667,38.3333525000001,38.3333525000001,36.6666850000001,38.3333525000001,20800.0395999801,0.0,1.0
1997-05-16,5.81,6.0,5.75,6.0,110000,38.7333527000001,40.0000200000001,38.3333525000001,40.0000200000001,16499.9917500041,0.0,1.0
1997-05-19,5.75,6.0,5.75,5.75,54667,38.3333525000001,40.0000200000001,38.3333525000001,38.3333525000001,8200.04589997703,0.0,1.0
1997-05-20,5.72,5.88,5.63,5.88,44000,38.1333524000001,39.2000196000001,37.5333521000001,39.2000196000001,6599.99670000163,0.0,1.0
1997-05-21,5.63,5.75,5.63,5.63,92667,37.5333521000001,38.3333525000001,37.5333521000001,37.5333521000001,13900.0430499784,0.0,1.0
1997-05-22,5.69,5.75,5.63,5.75,68000,37.9333523000001,38.3333525000001,37.5333521000001,38.3333525000001,10199.9949000025,0.0,1.0
1997-05-23,5.75,6.0,5.56,5.75,154000,38.3333525000001,40.0000200000001,37.0666852000001,38.3333525000001,23099.9884500057,0.0,1.0
1997-05-27,6.25,6.5,5.75,5.75,258667,41.6666875000001,43.3333550000001,38.3333525000001,38.3333525000001,38800.0305999846,0.0,1.0
1997-05-28,6.0,6.5,5.75,6.38,130000,40.0000200000001,43.3333550000001,38.3333525000001,42.5333546000001,19499.9902500048,0.0,1.0
1997-05-29,6.0,6.25,5.88,6.12,68000,40.0000200000001,41.6666875000001,39.2000196000001,40.8000204000001,10199.9949000025,0.0,1.0
1997-05-30,6.12,6.12,5.75,5.88,38000,40.8000204000001,40.8000204000001,38.3333525000001,39.2000196000001,5699.99715000141,0.0,1.0
1997-06-02,6.25,6.38,5.94,6.12,132667,41.6666875000001,42.5333546000001,39.6000198000001,40.8000204000001,19900.0400499799,0.0,1.0
1997-06-03,6.81,6.87,6.0,6.0,192667,45.4000227000002,45.8000229000002,40.0000200000001,40.0000200000001,28900.0355499821,0.0,1.0
1997-06-04,6.87,7.44,6.87,6.87,316667,45.8000229000002,49.6000248000002,45.8000229000002,45.8000229000002,47500.0262499867,0.0,1.0
1997-06-05,7.13,7.5,7.0,7.25,280000,47.5333571000002,50.0000250000002,46.6666900000002,48.3333575000002,41999.9790000103,0.0,1.0
1997-06-06,7.13,7.38,7.0,7.13,94667,47.5333571000002,49.2000246000002,46.6666900000002,47.5333571000002,14200.0428999785,0.0,1.0
1997-06-09,6.94,7.5,6.87,7.25,106667,46.2666898000002,50.0000250000002,45.8000229000002,48.3333575000002,16000.0419999789,0.0,1.0
1997-06-10,6.94,7.25,6.87,7.13,82667,46.2666898000002,48.3333575000002,45.8000229000002,47.5333571000002,12400.043799978,0.0,1.0
1997-06-11,6.87,7.0,6.5,6.87,120667,45.8000229000002,46.6666900000002,43.3333550000001,45.8000229000002,18100.0409499794,0.0,1.0
1997-06-12,6.63,6.87,6.38,6.63,134000,44.2000221000001,45.8000229000002,42.5333546000001,44.2000221000001,20099.989950005,0.0,1.0
1997-06-13,6.5,6.63,6.38,6.5,164667,43.3333550000001,44.2000221000001,42.5333546000001,43.3333550000001,24700.0376499811,0.0,1.0
1997-06-16,6.12,6.63,6.12,6.38,72000,40.8000204000001,44.2000221000001,40.8000204000001,42.5333546000001,10799.9946000027,0.0,1.0
1997-06-17,6.19,6.5,6.12,6.25,58667,41.2666873000001,43.3333550000001,40.8000204000001,41.6666875000001,8800.04559997718,0.0,1.0
1997-06-18,6.5,6.5,6.19,6.19,46667,43.3333550000001,43.3333550000001,41.2666873000001,41.2666873000001,7000.04649997673,0.0,1.0
1997-06-19,7.0,7.25,6.5,6.5,180000,46.6666900000002,48.3333575000002,43.3333550000001,43.3333550000001,26999.9865000066,0.0,1.0
1997-06-20,6.87,7.38,6.75,7.0,218667,45.8000229000002,49.2000246000002,45.0000225000001,46.6666900000002,32800.0335999831,0.0,1.0
1997-06-23,6.75,7.13,6.5,7.13,86667,45.0000225000001,47.5333571000002,43.3333550000001,47.5333571000002,13000.0434999782,0.0,1.0
1997-06-24,6.69,6.87,6.5,6.5,62000,44.6000223000001,45.8000229000002,43.3333550000001,43.3333550000001,9299.9953500023,0.0,1.0
1997-06-25,6.94,6.94,6.63,6.75,116667,46.2666898000002,46.2666898000002,44.2000221000001,45.0000225000001,17500.0412499793,0.0,1.0
1997-06-26,6.5,6.94,6.38,6.75,158000,43.3333550000001,46.2666898000002,42.5333546000001,45.0000225000001,23699.9881500059,0.0,1.0
1997-06-27,6.38,6.63,6.38,6.63,68000,42.5333546000001,44.2000221000001,42.5333546000001,44.2000221000001,10199.9949000025,0.0,1.0
1997-06-30,6.0,6.63,6.0,6.38,94000,40.0000200000001,44.2000221000001,40.0000200000001,42.5333546000001,14099.9929500035,0.0,1.0
1997-07-01,6.06,6.25,5.88,6.25,76000,40.4000202000001,41.6666875000001,39.2000196000001,41.6666875000001,11399.9943000028,0.0,1.0
1997-07-02,6.31,6.38,6.0,6.0,78000,42.0666877000001,42.5333546000001,40.0000200000001,40.0000200000001,11699.9941500029,0.0,1.0
1997-07-03,6.63,6.81,6.31,6.5,122000,44.2000221000001,45.4000227000002,42.0666877000001,43.3333550000001,18299.9908500045,0.0,1.0
1997-07-07,6.25,6.75,6.25,6.56,54667,41.6666875000001,45.0000225000001,41.6666875000001,43.7333552000001,8200.04589997703,0.0,1.0
1997-07-08,6.38,6.56,6.25,6.25,40667,42.5333546000001,43.7333552000001,41.6666875000001,41.6666875000001,6100.04694997651,0.0,1.0
1997-07-09,6.0,6.63,5.88,6.5,158000,40.0000200000001,44.2000221000001,39.2000196000001,43.3333550000001,23699.9881500059,0.0,1.0
1997-07-10,6.06,6.12,5.94,6.0,68667,40.4000202000001,40.8000204000001,39.6000198000001,40.0000200000001,10300.0448499775,0.0,1.0
1997-07-11,6.12,6.12,5.94,6.0,80000,40.8000204000001,40.8000204000001,39.6000198000001,40.0000200000001,11999.994000003,0.0,1.0
1997-07-14,6.12,6.25,6.0,6.0,78000,40.8000204000001,41.6666875000001,40.0000200000001,40.0000200000001,11699.9941500029,0.0,1.0
1997-07-15,6.0,6.25,5.88,6.12,136667,40.0000200000001,41.6666875000001,39.2000196000001,40.8000204000001,20500.0397499801,0.0,1.0
1997-07-16,5.75,6.12,5.5,5.88,308000,38.3333525000001,40.8000204000001,36.6666850000001,39.2000196000001,46199.9769000114,0.0,1.0
1997-07-17,5.5,5.81,5.5,5.69,146667,36.6666850000001,38.7333527000001,36.6666850000001,37.9333523000001,22000.0389999804,0.0,1.0
1997-07-18,5.5,5.69,5.25,5.5,154667,36.6666850000001,37.9333523000001,35.0000175000001,36.6666850000001,23200.0383999807,0.0,1.0
1997-07-21,5.81,6.0,5.37,5.5,110000,38.7333527000001,40.0000200000001,35.8000179000001,36.6666850000001,16499.9917500041,0.0,1.0
1997-07-22,6.19,6.31,5.81,5.81,144667,41.2666873000001,42.0666877000001,38.7333527000001,38.7333527000001,21700.0391499804,0.0,1.0
1997-07-23,6.0,6.38,6.0,6.31,92000,40.0000200000001,42.5333546000001,40.0000200000001,42.0666877000001,13799.9931000034,0.0,1.0
1997-07-24,6.0,6.38,5.75,6.38,56667,40.0000200000001,42.5333546000001,38.3333525000001,42.5333546000001,8500.04574997711,0.0,1.0
1997-07-25,5.75,6.0,5.69,6.0,38667,38.3333525000001,40.0000200000001,37.9333523000001,40.0000200000001,5800.04709997643,0.0,1.0
1997-07-28,5.75,6.0,5.69,5.69,76000,38.3333525000001,40.0000200000001,37.9333523000001,37.9333523000001,11399.9943000028,0.0,1.0
1997-07-29,5.88,6.0,5.69,5.69,82000,39.2000196000001,40.0000200000001,37.9333523000001,37.9333523000001,12299.993850003,0.0,1.0
1997-07-30,5.88,6.0,5.75,5.75,96000,39.2000196000001,40.0000200000001,38.3333525000001,38.3333525000001,14399.9928000036,0.0,1.0
1997-07-31,5.88,5.94,5.75,5.75,72667,39.2000196000001,39.6000198000001,38.3333525000001,38.3333525000001,10900.0445499777,0.0,1.0
1997-08-01,5.81,6.0,5.75,5.88,42667,38.7333527000001,40.0000200000001,38.3333525000001,39.2000196000001,6400.04679997658,0.0,1.0
1997-08-04,5.75,5.94,5.69,5.75,122000,38.3333525000001,39.6000198000001,37.9333523000001,38.3333525000001,18299.9908500045,0.0,1.0
1997-08-05,5.81,5.81,5.69,5.69,62667,38.7333527000001,38.7333527000001,37.9333523000001,37.9333523000001,9400.04529997733,0.0,1.0
1997-08-06,5.63,5.88,5.63,5.69,110667,37.5333521000001,39.2000196000001,37.5333521000001,37.9333523000001,16600.0416999791,0.0,1.0
1997-08-07,5.66,5.75,5.44,5.63,218000,37.7333522000001,38.3333525000001,36.2666848000001,37.5333521000001,32699.9836500081,0.0,1.0
1997-08-08,5.69,5.69,5.5,5.69,124667,37.9333523000001,37.9333523000001,36.6666850000001,37.9333523000001,18700.0406499796,0.0,1.0
1997-08-11,5.81,5.88,5.44,5.56,132667,38.7333527000001,39.2000196000001,36.2666848000001,37.0666852000001,19900.0400499799,0.0,1.0
1997-08-12,5.63,5.81,5.63,5.81,58667,37.5333521000001,38.7333527000001,37.5333521000001,38.7333527000001,8800.04559997718,0.0,1.0
1997-08-13,5.56,5.81,5.44,5.5,114667,37.0666852000001,38.7333527000001,36.2666848000001,36.6666850000001,17200.0413999793,0.0,1.0
1997-08-14,5.69,6.0,5.5,5.5,80000,37.9333523000001,40.0000200000001,36.6666850000001,36.6666850000001,11999.994000003,0.0,1.0
1997-08-15,5.69,5.94,5.63,5.69,104667,37.9333523000001,39.6000198000001,37.5333521000001,37.9333523000001,15700.0421499789,0.0,1.0
1997-08-18,5.56,5.75,5.5,5.5,36000,37.0666852000001,38.3333525000001,36.6666850000001,36.6666850000001,5399.99730000134,0.0,1.0
1997-08-19,5.63,5.81,5.5,5.5,80000,37.5333521000001,38.7333527000001,36.6666850000001,36.6666850000001,11999.994000003,0.0,1.0
1997-08-20,5.66,5.81,5.56,5.69,108667,37.7333522000001,38.7333527000001,37.0666852000001,37.9333523000001,16300.041849979,0.0,1.0
1997-08-21,6.0,6.06,5.69,5.69,190667,40.0000200000001,40.4000202000001,37.9333523000001,37.9333523000001,28600.0356999821,0.0,1.0
1997-08-22,6.44,6.75,6.0,6.06,642000,42.9333548000001,45.0000225000001,40.0000200000001,40.4000202000001,96299.9518500238,0.0,1.0
1997-08-25,7.0,7.19,6.69,6.75,616667,46.6666900000002,47.9333573000002,44.6000223000001,45.0000225000001,92500.0037499977,0.0,1.0
1997-08-26,7.38,7.62,7.13,7.19,678667,49.2000246000002,50.8000254000002,47.5333571000002,47.9333573000002,101799.9991,0.0,1.0
1997-08-27,6.87,7.38,6.81,7.38,312667,45.8000229000002,49.2000246000002,45.4000227000002,49.2000246000002,46900.0265499865,0.0,1.0
1997-08-28,7.0,7.13,6.75,7.0,156667,46.6666900000002,47.5333571000002,45.0000225000001,46.6666900000002,23500.0382499808,0.0,1.0
1997-08-29,7.31,7.38,6.87,7.0,154667,48.7333577000002,49.2000246000002,45.8000229000002,46.6666900000002,23200.0383999807,0.0,1.0
1997-09-02,7.62,8.06,7.25,7.5,464667,50.8000254000002,53.7333602000002,48.3333575000002,50.0000250000002,69700.0151499921,0.0,1.0
1997-09-03,7.38,7.88,7.38,7.75,240000,49.2000246000002,52.5333596000002,49.2000246000002,51.6666925000002,35999.9820000089,0.0,1.0
1997-09-04,7.38,7.75,7.38,7.38,194667,49.2000246000002,51.6666925000002,49.2000246000002,49.2000246000002,29200.0353999822,0.0,1.0
1997-09-05,7.44,7.62,7.38,7.5,120667,49.6000248000002,50.8000254000002,49.2000246000002,50.0000250000002,18100.0409499795,0.0,1.0
1997-09-08,7.88,8.0,7.38,7.5,220000,52.5333596000002,53.3333600000002,49.2000246000002,50.0000250000002,32999.9835000081,0.0,1.0
1997-09-09,7.69,7.94,7.62,7.94,174667,51.2666923000002,52.9333598000002,50.8000254000002,52.9333598000002,26200.0368999814,0.0,1.0
1997-09-10,7.0,7.75,7.0,7.62,220000,46.6666900000002,51.6666925000002,46.6666900000002,50.8000254000002,32999.9835000081,0.0,1.0
1997-09-11,6.94,7.13,6.87,7.13,116000,46.2666898000002,47.5333571000002,45.8000229000002,47.5333571000002,17399.9913000043,0.0,1.0
1997-09-12,7.38,7.5,6.87,6.87,100000,49.2000246000002,50.0000250000002,45.8000229000002,45.8000229000002,14999.9925000037,0.0,1.0
1997-09-15,7.31,7.5,7.31,7.38,102000,48.7333577000002,50.0000250000002,48.7333577000002,49.2000246000002,15299.9923500038,0.0,1.0
1997-09-16,7.25,7.5,7.13,7.5,132667,48.3333575000002,50.0000250000002,47.5333571000002,50.0000250000002,19900.0400499799,0.0,1.0
1997-09-17,7.5,7.5,7.19,7.38,102667,50.0000250000002,50.0000250000002,47.9333573000002,49.2000246000002,15400.0422999788,0.0,1.0
1997-09-18,7.5,7.5,7.19,7.31,122000,50.0000250000002,50.0000250000002,47.9333573000002,48.7333577000002,18299.9908500045,0.0,1.0
1997-09-19,7.38,7.5,7.25,7.5,124667,49.2000246000002,50.0000250000002,48.3333575000002,50.0000250000002,18700.0406499796,0.0,1.0
1997-09-22,7.31,7.5,7.13,7.38,134667,48.7333577000002,50.0000250000002,47.5333571000002,49.2000246000002,20200.03989998,0.0,1.0
1997-09-23,7.25,7.38,7.06,7.31,158667,48.3333575000002,49.2000246000002,47.0666902000002,48.7333577000002,23800.0380999809,0.0,1.0
1997-09-24,6.87,7.38,6.81,7.13,102000,45.8000229000002,49.2000246000002,45.4000227000002,47.5333571000002,15299.9923500038,0.0,1.0
1997-09-25,6.06,6.87,6.0,6.75,412667,40.4000202000001,45.8000229000002,40.0000200000001,45.0000225000001,61900.0190499903,0.0,1.0
1997-09-26,6.38,6.5,6.0,6.19,182000,42.5333546000001,43.3333550000001,40.0000200000001,41.2666873000001,27299.9863500068,0.0,1.0
1997-09-29,7.31,7.44,6.38,6.38,430667,48.7333577000002,49.6000248000002,42.5333546000001,42.5333546000001,64600.0176999909,0.0,1.0
1997-09-30,7.69,7.75,7.19,7.31,566667,51.2666923000002,51.6666925000002,47.9333573000002,48.7333577000002,85000.0074999959,0.0,1.0
1997-10-01,7.88,7.88,7.62,7.75,624000,52.5333596000002,52.5333596000002,50.8000254000002,51.6666925000002,93599.953200023,0.0,1.0
1997-10-02,7.94,8.0,7.81,7.88,300000,52.9333598000002,53.3333600000002,52.0666927000002,52.5333596000002,44999.9775000111,0.0,1.0
1997-10-03,7.88,8.06,7.69,7.88,588000,52.5333596000002,53.7333602000002,51.2666923000002,52.5333596000002,88199.9559000217,0.0,1.0
1997-10-06,8.37,8.56,7.81,7.81,590667,55.8000279000002,57.0666952000002,52.0666927000002,52.0666927000002,88600.0056999968,0.0,1.0
1997-10-07,8.25,8.5,8.13,8.44,572667,55.0000275000002,56.6666950000002,54.2000271000002,56.2666948000002,85900.0070499962,0.0,1.0
1997-10-08,8.44,8.88,8.25,8.37,478667,56.2666948000002,59.2000296000002,55.0000275000002,55.8000279000002,71800.0140999927,0.0,1.0
1997-10-09,8.37,8.5,8.31,8.5,198667,55.8000279000002,56.6666950000002,55.4000277000002,56.6666950000002,29800.0350999823,0.0,1.0
1997-10-10,8.37,8.37,8.0,8.31,198667,55.8000279000002,55.8000279000002,53.3333600000002,55.4000277000002,29800.0350999823,0.0,1.0
1997-10-13,8.19,8.5,8.06,8.5,326000,54.6000273000002,56.6666950000002,53.7333602000002,56.6666950000002,48899.975550012,0.0,1.0
1997-10-14,8.06,8.37,7.94,8.19,262667,53.7333602000002,55.8000279000002,52.9333598000002,54.6000273000002,39400.0302999847,0.0,1.0
1997-10-15,8.63,8.75,7.94,7.94,558667,57.5333621000002,58.3333625000002,52.9333598000002,52.9333598000002,83800.0080999957,0.0,1.0
1997-10-16,8.0,8.88,8.0,8.75,418667,53.3333600000002,59.2000296000002,53.3333600000002,58.3333625000002,62800.0185999905,0.0,1.0
1997-10-17,7.88,8.06,7.62,8.0,136000,52.5333596000002,53.7333602000002,50.8000254000002,53.3333600000002,20399.989800005,0.0,1.0
1997-10-20,7.75,8.06,7.75,7.88,114000,51.6666925000002,53.7333602000002,51.6666925000002,52.5333596000002,17099.9914500042,0.0,1.0
1997-10-21,7.88,7.88,7.75,7.75,106667,52.5333596000002,52.5333596000002,51.6666925000002,51.6666925000002,16000.0419999789,0.0,1.0
1997-10-22,7.88,8.0,7.75,7.81,84667,52.5333596000002,53.3333600000002,51.6666925000002,52.0666927000002,12700.0436499781,0.0,1.0
1997-10-23,7.81,7.88,7.5,7.62,192667,52.0666927000002,52.5333596000002,50.0000250000002,50.8000254000002,28900.0355499821,0.0,1.0
1997-10-24,7.75,7.88,7.69,7.75,724000,51.6666925000002,52.5333596000002,51.2666923000002,51.6666925000002,108599.945700027,0.0,1.0
1997-10-27,7.0,7.81,7.0,7.5,252000,46.6666900000002,52.0666927000002,46.6666900000002,50.0000250000002,37799.9811000093,0.0,1.0
1997-10-28,7.69,7.75,6.5,6.63,310667,51.2666923000002,51.6666925000002,43.3333550000001,44.2000221000001,46600.0266999865,0.0,1.0
1997-10-29,7.38,7.75,7.38,7.75,76667,49.2000246000002,51.6666925000002,49.2000246000002,51.6666925000002,11500.0442499778,0.0,1.0
1997-10-30,7.06,7.38,7.0,7.25,66667,47.0666902000002,49.2000246000002,46.6666900000002,48.3333575000002,10000.0449999775,0.0,1.0
1997-10-31,7.38,7.44,7.0,7.0,92000,49.2000246000002,49.6000248000002,46.6666900000002,46.6666900000002,13799.9931000034,0.0,1.0
1997-11-03,7.59,7.62,7.38,7.38,142000,50.6000253000002,50.8000254000002,49.2000246000002,49.2000246000002,21299.9893500052,0.0,1.0
1997-11-04,7.38,7.62,7.25,7.5,88667,49.2000246000002,50.8000254000002,48.3333575000002,50.0000250000002,13300.0433499783,0.0,1.0
1997-11-05,7.88,8.13,7.62,8.0,510000,52.5333596000002,54.2000271000002,50.8000254000002,53.3333600000002,76499.9617500188,0.0,1.0
1997-11-06,7.81,8.0,7.75,7.94,110667,52.0666927000002,53.3333600000002,51.6666925000002,52.9333598000002,16600.0416999791,0.0,1.0
1997-11-07,7.5,7.75,7.25,7.56,162000,50.0000250000002,51.6666925000002,48.3333575000002,50.4000252000002,24299.987850006,0.0,1.0
1997-11-10,7.56,7.62,7.38,7.38,84667,50.4000252000002,50.8000254000002,49.2000246000002,49.2000246000002,12700.0436499781,0.0,1.0
1997-11-11,7.38,7.75,7.25,7.47,312000,49.2000246000002,51.6666925000002,48.3333575000002,49.8000249000002,46799.9766000115,0.0,1.0
1997-11-12,7.13,7.5,7.13,7.25,128000,47.5333571000002,50.0000250000002,47.5333571000002,48.3333575000002,19199.9904000047,0.0,1.0
1997-11-13,7.19,7.38,7.13,7.38,94667,47.9333573000002,49.2000246000002,47.5333571000002,49.2000246000002,14200.0428999785,0.0,1.0
1997-11-14,7.31,7.75,7.25,7.38,122000,48.7333577000002,51.6666925000002,48.3333575000002,49.2000246000002,18299.9908500045,0.0,1.0
1997-11-17,7.5,7.62,7.25,7.38,142667,50.0000250000002,50.8000254000002,48.3333575000002,49.2000246000002,21400.0392999803,0.0,1.0
1997-11-18,7.5,7.62,7.5,7.62,138000,50.0000250000002,50.8000254000002,50.0000250000002,50.8000254000002,20699.9896500051,0.0,1.0
1997-11-19,7.62,7.62,7.5,7.5,152667,50.8000254000002,50.8000254000002,50.0000250000002,50.0000250000002,22900.0385499806,0.0,1.0
1997-11-20,7.94,8.44,7.75,8.19,560000,52.9333598000002,56.2666948000002,51.6666925000002,54.6000273000002,83999.9580000207,0.0,1.0
1997-11-21,7.75,8.19,7.75,8.0,142667,51.6666925000002,54.6000273000002,51.6666925000002,53.3333600000002,21400.0392999803,0.0,1.0
1997-11-24,7.31,7.88,7.25,7.81,230000,48.7333577000002,52.5333596000002,48.3333575000002,52.0666927000002,34499.9827500085,0.0,1.0
1997-11-25,7.38,7.5,7.25,7.5,86000,49.2000246000002,50.0000250000002,48.3333575000002,50.0000250000002,12899.9935500032,0.0,1.0
1997-11-26,7.38,7.62,7.25,7.38,126000,49.2000246000002,50.8000254000002,48.3333575000002,49.2000246000002,18899.9905500046,0.0,1.0
1997-11-28,7.22,7.31,7.13,7.31,56667,48.1333574000002,48.7333577000002,47.5333571000002,48.7333577000002,8500.04574997709,0.0,1.0
1997-12-01,7.38,7.5,7.13,7.13,122000,49.2000246000002,50.0000250000002,47.5333571000002,47.5333571000002,18299.9908500045,0.0,1.0
1997-12-02,7.38,7.5,7.25,7.38,150667,49.2000246000002,50.0000250000002,48.3333575000002,49.2000246000002,22600.0386999806,0.0,1.0
1997-12-03,7.19,7.38,7.13,7.38,166000,47.9333573000002,49.2000246000002,47.5333571000002,49.2000246000002,24899.9875500061,0.0,1.0
1997-12-04,7.06,7.38,7.06,7.25,118667,47.0666902000002,49.2000246000002,47.0666902000002,48.3333575000002,17800.0410999794,0.0,1.0
1997-12-05,7.19,7.31,6.87,7.0,162667,47.9333573000002,48.7333577000002,45.8000229000002,46.6666900000002,24400.037799981,0.0,1.0
1997-12-08,7.19,7.31,7.13,7.19,104000,47.9333573000002,48.7333577000002,47.5333571000002,47.9333573000002,15599.9922000038,0.0,1.0
1997-12-09,7.06,7.25,7.0,7.13,84667,47.0666902000002,48.3333575000002,46.6666900000002,47.5333571000002,12700.0436499781,0.0,1.0
1997-12-10,7.0,7.13,6.87,7.13,184000,46.6666900000002,47.5333571000002,45.8000229000002,47.5333571000002,27599.9862000068,0.0,1.0
1997-12-11,7.0,7.13,6.87,6.87,134000,46.6666900000002,47.5333571000002,45.8000229000002,45.8000229000002,20099.9899500049,0.0,1.0
1997-12-12,6.81,7.25,6.75,7.13,116000,45.4000227000002,48.3333575000002,45.0000225000001,47.5333571000002,17399.9913000043,0.0,1.0
1997-12-15,6.38,7.0,6.38,6.87,218000,42.5333546000001,46.6666900000002,42.5333546000001,45.8000229000002,32699.9836500081,0.0,1.0
1997-12-16,6.31,6.63,6.25,6.5,194000,42.0666877000001,44.2000221000001,41.6666875000001,43.3333550000001,29099.9854500072,0.0,1.0
1997-12-17,6.44,6.5,6.12,6.31,192000,42.9333548000001,43.3333550000001,40.8000204000001,42.0666877000001,28799.9856000071,0.0,1.0
1997-12-18,6.44,6.5,6.25,6.38,184667,42.9333548000001,43.3333550000001,41.6666875000001,42.5333546000001,27700.0361499819,0.0,1.0
1997-12-19,6.44,6.5,6.25,6.44,210667,42.9333548000001,43.3333550000001,41.6666875000001,42.9333548000001,31600.0341999828,0.0,1.0
1997-12-22,6.38,6.5,6.31,6.38,234667,42.5333546000001,43.3333550000001,42.0666877000001,42.5333546000001,35200.0323999837,0.0,1.0
1997-12-23,6.19,6.38,6.19,6.31,158667,41.2666873000001,42.5333546000001,41.2666873000001,42.0666877000001,23800.0380999809,0.0,1.0
1997-12-24,6.31,6.38,6.25,6.38,70000,42.0666877000001,42.5333546000001,41.6666875000001,42.5333546000001,10499.9947500026,0.0,1.0
1997-12-26,6.12,6.38,6.12,6.25,56667,40.8000204000001,42.5333546000001,40.8000204000001,41.6666875000001,8500.04574997711,0.0,1.0
1997-12-29,5.81,6.38,5.81,6.12,344667,38.7333527000001,42.5333546000001,38.7333527000001,40.8000204000001,51700.0241499878,0.0,1.0
1997-12-30,6.0,6.06,5.63,5.75,376000,40.0000200000001,40.4000202000001,37.5333521000001,38.3333525000001,56399.971800014,0.0,1.0
1997-12-31,6.12,6.12,5.88,5.88,842000,40.8000204000001,40.8000204000001,39.2000196000001,39.2000196000001,126299.936850031,0.0,1.0
1998-01-02,6.69,6.69,6.03,6.03,132667,44.6000223000001,44.6000223000001,40.2000201000001,40.2000201000001,19900.0400499799,0.0,1.0
1998-01-05,6.75,6.94,6.63,6.75,106667,45.0000225000001,46.2666898000002,44.2000221000001,45.0000225000001,16000.041999979,0.0,1.0
1998-01-06,6.81,6.87,6.63,6.75,78000,45.4000227000002,45.8000229000002,44.2000221000001,45.0000225000001,11699.9941500029,0.0,1.0
1998-01-07,6.87,7.0,6.75,6.75,136000,45.8000229000002,46.6666900000002,45.0000225000001,45.0000225000001,20399.989800005,0.0,1.0
1998-01-08,7.0,7.0,6.81,6.94,40667,46.6666900000002,46.6666900000002,45.4000227000002,46.2666898000002,6100.0469499765,0.0,1.0
1998-01-09,6.38,7.0,6.25,6.81,94000,42.5333546000001,46.6666900000002,41.6666875000001,45.4000227000002,14099.9929500035,0.0,1.0
1998-01-12,6.31,6.5,6.0,6.25,74667,42.0666877000001,43.3333550000001,40.0000200000001,41.6666875000001,11200.0443999778,0.0,1.0
1998-01-13,6.63,6.69,6.25,6.25,100667,44.2000221000001,44.6000223000001,41.6666875000001,41.6666875000001,15100.0424499787,0.0,1.0
1998-01-14,6.69,6.87,6.5,6.69,96667,44.6000223000001,45.8000229000002,43.3333550000001,44.6000223000001,14500.0427499786,0.0,1.0
1998-01-15,6.69,6.69,6.56,6.69,92000,44.6000223000001,44.6000223000001,43.7333552000001,44.6000223000001,13799.9931000034,0.0,1.0
1998-01-16,6.69,6.87,6.63,6.63,78000,44.6000223000001,45.8000229000002,44.2000221000001,44.2000221000001,11699.9941500029,0.0,1.0
1998-01-20,6.84,6.87,6.69,6.87,60667,45.6000228000001,45.8000229000002,44.6000223000001,45.8000229000002,9100.04544997725,0.0,1.0
1998-01-21,6.75,6.87,6.75,6.75,104000,45.0000225000001,45.8000229000002,45.0000225000001,45.0000225000001,15599.9922000039,0.0,1.0
1998-01-22,6.75,6.81,6.75,6.75,48000,45.0000225000001,45.4000227000002,45.0000225000001,45.0000225000001,7199.99640000178,0.0,1.0
1998-01-23,6.75,6.81,6.75,6.75,104000,45.0000225000001,45.4000227000002,45.0000225000001,45.0000225000001,15599.9922000039,0.0,1.0
1998-01-26,6.75,6.81,6.75,6.75,36667,45.0000225000001,45.4000227000002,45.0000225000001,45.0000225000001,5500.04724997636,0.0,1.0
1998-01-27,6.75,6.87,6.75,6.75,68667,45.0000225000001,45.8000229000002,45.0000225000001,45.0000225000001,10300.0448499776,0.0,1.0
1998-01-28,7.5,7.5,6.72,6.81,356667,50.0000250000002,50.0000250000002,44.8000224000001,45.4000227000002,53500.0232499882,0.0,1.0
1998-01-29,7.5,7.56,7.13,7.5,210667,50.0000250000002,50.4000252000002,47.5333571000002,50.0000250000002,31600.0341999828,0.0,1.0
1998-01-30,7.25,7.62,7.19,7.5,192667,48.3333575000002,50.8000254000002,47.9333573000002,50.0000250000002,28900.0355499821,0.0,1.0
1998-02-02,7.31,7.5,7.25,7.5,186667,48.7333577000002,50.0000250000002,48.3333575000002,50.0000250000002,28000.0359999819,0.0,1.0
1998-02-03,7.44,7.5,7.31,7.31,150000,49.6000248000002,50.0000250000002,48.7333577000002,48.7333577000002,22499.9887500055,0.0,1.0
1998-02-04,7.38,7.62,7.38,7.62,132667,49.2000246000002,50.8000254000002,49.2000246000002,50.8000254000002,19900.0400499799,0.0,1.0
1998-02-05,7.31,7.5,7.0,7.5,82667,48.7333577000002,50.0000250000002,46.6666900000002,50.0000250000002,12400.043799978,0.0,1.0
1998-02-06,7.5,7.69,7.25,7.38,154667,50.0000250000002,51.2666923000002,48.3333575000002,49.2000246000002,23200.0383999807,0.0,1.0
1998-02-09,7.38,7.62,7.38,7.62,62667,49.2000246000002,50.8000254000002,49.2000246000002,50.8000254000002,9400.04529997731,0.0,1.0
1998-02-10,7.25,7.38,7.25,7.31,54000,48.3333575000002,49.2000246000002,48.3333575000002,48.7333577000002,8099.99595000199,0.0,1.0
1998-02-11,6.81,7.38,6.5,7.25,200000,45.4000227000002,49.2000246000002,43.3333550000001,48.3333575000002,29999.9850000074,0.0,1.0
1998-02-12,6.5,7.0,6.5,6.87,128667,43.3333550000001,46.6666900000002,43.3333550000001,45.8000229000002,19300.0403499798,0.0,1.0
1998-02-13,6.31,6.63,6.25,6.63,260667,42.0666877000001,44.2000221000001,41.6666875000001,44.2000221000001,39100.0304499847,0.0,1.0
1998-02-17,6.06,6.56,6.0,6.5,400000,40.4000202000001,43.7333552000001,40.0000200000001,43.3333550000001,59999.9700000148,0.0,1.0
1998-02-18,6.31,6.75,6.06,6.19,366000,42.0666877000001,45.0000225000001,40.4000202000001,41.2666873000001,54899.9725500136,0.0,1.0
1998-02-19,6.25,6.56,6.12,6.38,368000,41.6666875000001,43.7333552000001,40.8000204000001,42.5333546000001,55199.9724000137,0.0,1.0
1998-02-20,6.06,6.31,6.06,6.19,122667,40.4000202000001,42.0666877000001,40.4000202000001,41.2666873000001,18400.0407999796,0.0,1.0
1998-02-23,6.0,6.19,5.88,6.19,254667,40.0000200000001,41.2666873000001,39.2000196000001,41.2666873000001,38200.0308999845,0.0,1.0
1998-02-24,6.09,6.25,5.88,5.88,364000,40.6000203000001,41.6666875000001,39.2000196000001,39.2000196000001,54599.9727000135,0.0,1.0
1998-02-25,6.03,6.19,6.0,6.06,228000,40.2000201000001,41.2666873000001,40.0000200000001,40.4000202000001,34199.9829000085,0.0,1.0
1998-02-26,6.06,6.12,5.94,6.12,212000,40.4000202000001,40.8000204000001,39.6000198000001,40.8000204000001,31799.9841000079,0.0,1.0
1998-02-27,6.0,6.19,5.88,6.09,420667,40.0000200000001,41.2666873000001,39.2000196000001,40.6000203000001,63100.0184499906,0.0,1.0
1998-03-02,6.63,6.69,6.06,6.06,858000,44.2000221000001,44.6000223000001,40.4000202000001,40.4000202000001,128699.935650032,0.0,1.0
1998-03-03,6.38,6.75,6.31,6.69,220667,42.5333546000001,45.0000225000001,42.0666877000001,44.6000223000001,33100.0334499832,0.0,1.0
1998-03-04,6.38,6.5,6.38,6.5,86667,42.5333546000001,43.3333550000001,42.5333546000001,43.3333550000001,13000.0434999782,0.0,1.0
1998-03-05,6.16,6.31,6.06,6.25,174667,41.0666872000001,42.0666877000001,40.4000202000001,41.6666875000001,26200.0368999815,0.0,1.0
1998-03-06,6.25,6.38,6.0,6.0,50667,41.6666875000001,42.5333546000001,40.0000200000001,40.0000200000001,7600.04619997688,0.0,1.0
1998-03-09,6.0,6.19,5.94,6.12,220667,40.0000200000001,41.2666873000001,39.6000198000001,40.8000204000001,33100.0334499832,0.0,1.0
1998-03-10,6.0,6.12,5.94,6.12,102000,40.0000200000001,40.8000204000001,39.6000198000001,40.8000204000001,15299.9923500038,0.0,1.0
1998-03-11,6.0,6.12,6.0,6.0,174667,40.0000200000001,40.8000204000001,40.0000200000001,40.0000200000001,26200.0368999815,0.0,1.0
1998-03-12,5.88,6.06,5.88,6.0,182667,39.2000196000001,40.4000202000001,39.2000196000001,40.0000200000001,27400.0362999818,0.0,1.0
1998-03-13,5.94,6.06,5.88,6.06,168000,39.6000198000001,40.4000202000001,39.2000196000001,40.4000202000001,25199.9874000062,0.0,1.0
1998-03-16,5.97,6.25,5.97,6.12,246667,39.8000199000001,41.6666875000001,39.8000199000001,40.8000204000001,37000.0314999842,0.0,1.0
1998-03-17,6.0,6.0,5.88,5.88,104667,40.0000200000001,40.0000200000001,39.2000196000001,39.2000196000001,15700.0421499789,0.0,1.0
1998-03-18,5.81,6.0,5.75,6.0,114000,38.7333527000001,40.0000200000001,38.3333525000001,40.0000200000001,17099.9914500042,0.0,1.0
1998-03-19,5.75,5.94,5.75,5.75,122000,38.3333525000001,39.6000198000001,38.3333525000001,38.3333525000001,18299.9908500045,0.0,1.0
1998-03-20,5.88,5.91,5.75,5.75,274667,39.2000196000001,39.4000197000001,38.3333525000001,38.3333525000001,41200.0293999852,0.0,1.0
1998-03-23,6.31,6.56,5.81,6.0,598000,42.0666877000001,43.7333552000001,38.7333527000001,40.0000200000001,89699.9551500222,0.0,1.0
1998-03-24,6.16,6.38,6.06,6.38,178000,41.0666872000001,42.5333546000001,40.4000202000001,42.5333546000001,26699.9866500066,0.0,1.0
1998-03-25,5.97,6.31,5.97,6.16,198000,39.8000199000001,42.0666877000001,39.8000199000001,41.0666872000001,29699.9851500073,0.0,1.0
1998-03-26,6.03,6.12,5.94,5.94,150000,40.2000201000001,40.8000204000001,39.6000198000001,39.6000198000001,22499.9887500056,0.0,1.0
1998-03-27,6.06,6.22,6.0,6.06,98000,40.4000202000001,41.4666874000001,40.0000200000001,40.4000202000001,14699.9926500036,0.0,1.0
1998-03-30,6.03,6.19,6.03,6.06,92667,40.2000201000001,41.2666873000001,40.2000201000001,40.4000202000001,13900.0430499784,0.0,1.0
1998-03-31,6.12,6.19,6.03,6.12,124667,40.8000204000001,41.2666873000001,40.2000201000001,40.8000204000001,18700.0406499796,0.0,1.0
1998-04-01,6.12,6.22,6.03,6.03,102000,40.8000204000001,41.4666874000001,40.2000201000001,40.2000201000001,15299.9923500038,0.0,1.0
1998-04-02,6.19,6.22,6.09,6.22,68000,41.2666873000001,41.4666874000001,40.6000203000001,41.4666874000001,10199.9949000025,0.0,1.0
1998-04-03,6.0,6.31,5.97,6.19,184667,40.0000200000001,42.0666877000001,39.8000199000001,41.2666873000001,27700.0361499819,0.0,1.0
1998-04-06,5.88,6.06,5.88,6.06,106667,39.2000196000001,40.4000202000001,39.2000196000001,40.4000202000001,16000.041999979,0.0,1.0
1998-04-07,5.69,6.0,5.69,6.0,182667,37.9333523000001,40.0000200000001,37.9333523000001,40.0000200000001,27400.0362999818,0.0,1.0
1998-04-08,5.44,5.88,5.25,5.75,246667,36.2666848000001,39.2000196000001,35.0000175000001,38.3333525000001,37000.0314999842,0.0,1.0
1998-04-09,5.37,5.63,5.37,5.63,194000,35.8000179000001,37.5333521000001,35.8000179000001,37.5333521000001,29099.9854500072,0.0,1.0
1998-04-13,5.44,5.56,5.41,5.56,212667,36.2666848000001,37.0666852000001,36.0666847000001,37.0666852000001,31900.0340499829,0.0,1.0
1998-04-14,5.44,5.56,5.37,5.56,112667,36.2666848000001,37.0666852000001,35.8000179000001,37.0666852000001,16900.0415499792,0.0,1.0
1998-04-15,5.69,6.0,5.63,5.69,178667,37.9333523000001,40.0000200000001,37.5333521000001,37.9333523000001,26800.0365999816,0.0,1.0
1998-04-16,6.0,6.06,5.63,5.63,240000,40.0000200000001,40.4000202000001,37.5333521000001,37.5333521000001,35999.9820000089,0.0,1.0
1998-04-17,5.97,6.06,5.88,6.06,120667,39.8000199000001,40.4000202000001,39.2000196000001,40.4000202000001,18100.0409499795,0.0,1.0
1998-04-20,5.63,6.0,5.63,6.0,128667,37.5333521000001,40.0000200000001,37.5333521000001,40.0000200000001,19300.0403499798,0.0,1.0
1998-04-21,5.75,5.81,5.63,5.78,96667,38.3333525000001,38.7333527000001,37.5333521000001,38.5333526000001,14500.0427499786,0.0,1.0
1998-04-22,5.81,6.0,5.75,5.81,146667,38.7333527000001,40.0000200000001,38.3333525000001,38.7333527000001,22000.0389999804,0.0,1.0
1998-04-23,5.63,5.94,5.5,5.75,94000,37.5333521000001,39.6000198000001,36.6666850000001,38.3333525000001,14099.9929500035,0.0,1.0
1998-04-24,5.5,5.69,5.37,5.5,152000,36.6666850000001,37.9333523000001,35.8000179000001,36.6666850000001,22799.9886000056,0.0,1.0
1998-04-27,5.47,5.56,5.31,5.31,128667,36.4666849000001,37.0666852000001,35.4000177000001,35.4000177000001,19300.0403499798,0.0,1.0
1998-04-28,5.5,5.63,5.37,5.56,160000,36.6666850000001,37.5333521000001,35.8000179000001,37.0666852000001,23999.9880000059,0.0,1.0
1998-04-29,5.44,5.69,5.44,5.44,108667,36.2666848000001,37.9333523000001,36.2666848000001,36.2666848000001,16300.041849979,0.0,1.0
1998-04-30,5.63,5.75,5.5,5.5,116667,37.5333521000001,38.3333525000001,36.6666850000001,36.6666850000001,17500.0412499793,0.0,1.0
1998-05-01,5.56,5.63,5.56,5.63,86667,37.0666852000001,37.5333521000001,37.0666852000001,37.5333521000001,13000.0434999782,0.0,1.0
1998-05-04,5.53,5.75,5.5,5.66,92667,36.8666851000001,38.3333525000001,36.6666850000001,37.7333522000001,13900.0430499784,0.0,1.0
1998-05-05,5.44,5.63,5.37,5.5,258000,36.2666848000001,37.5333521000001,35.8000179000001,36.6666850000001,38699.9806500096,0.0,1.0
1998-05-06,5.06,5.44,5.0,5.37,352000,33.7333502000001,36.2666848000001,33.3333500000001,35.8000179000001,52799.973600013,0.0,1.0
1998-05-07,5.25,5.37,5.06,5.25,138667,35.0000175000001,35.8000179000001,33.7333502000001,35.0000175000001,20800.0395999801,0.0,1.0
1998-05-08,5.75,5.97,5.13,5.25,370000,38.3333525000001,39.8000199000001,34.2000171000001,35.0000175000001,55499.9722500137,0.0,1.0
1998-05-11,5.81,6.0,5.69,5.88,200000,38.7333527000001,40.0000200000001,37.9333523000001,39.2000196000001,29999.9850000074,0.0,1.0
1998-05-12,5.88,5.88,5.56,5.81,132667,39.2000196000001,39.2000196000001,37.0666852000001,38.7333527000001,19900.0400499799,0.0,1.0
1998-05-13,6.06,6.25,5.69,5.94,308667,40.4000202000001,41.6666875000001,37.9333523000001,39.6000198000001,46300.0268499865,0.0,1.0
1998-05-14,6.5,6.75,5.97,5.97,870000,43.3333550000001,45.0000225000001,39.8000199000001,39.8000199000001,130499.934750032,0.0,1.0
1998-05-15,6.53,6.91,6.38,6.63,782000,43.5333551000001,46.0666897000002,42.5333546000001,44.2000221000001,117299.941350029,0.0,1.0
1998-05-18,6.75,6.75,6.5,6.53,222667,45.0000225000001,45.0000225000001,43.3333550000001,43.5333551000001,33400.0332999833,0.0,1.0
1998-05-19,6.31,7.06,5.94,6.75,546000,42.0666877000001,47.0666902000002,39.6000198000001,45.0000225000001,81899.9590500203,0.0,1.0
1998-05-20,6.12,6.56,6.12,6.38,108667,40.8000204000001,43.7333552000001,40.8000204000001,42.5333546000001,16300.041849979,0.0,1.0
1998-05-21,6.06,6.87,6.0,6.75,436667,40.4000202000001,45.8000229000002,40.0000200000001,45.0000225000001,65500.0172499912,0.0,1.0
1998-05-22,5.63,6.19,5.63,6.0,100667,37.5333521000001,41.2666873000001,37.5333521000001,40.0000200000001,15100.0424499787,0.0,1.0
1998-05-26,5.37,5.88,5.25,5.88,424000,35.8000179000001,39.2000196000001,35.0000175000001,39.2000196000001,63599.9682000157,0.0,1.0
1998-05-27,5.37,5.44,5.19,5.31,102000,35.8000179000001,36.2666848000001,34.6000173000001,35.4000177000001,15299.9923500038,0.0,1.0
1998-05-28,5.81,5.88,5.31,5.5,110000,38.7333527000001,39.2000196000001,35.4000177000001,36.6666850000001,16499.9917500041,0.0,1.0
1998-05-29,5.75,5.88,5.69,5.75,86667,38.3333525000001,39.2000196000001,37.9333523000001,38.3333525000001,13000.0434999782,0.0,1.0
1998-06-01,5.5,5.75,5.37,5.75,66667,36.6666850000001,38.3333525000001,35.8000179000001,38.3333525000001,10000.0449999775,0.0,1.0
1998-06-02,5.63,5.75,5.37,5.37,94667,37.5333521000001,38.3333525000001,35.8000179000001,35.8000179000001,14200.0428999785,0.0,1.0
1998-06-03,5.63,5.75,5.44,5.69,64000,37.5333521000001,38.3333525000001,36.2666848000001,37.9333523000001,9599.99520000237,0.0,1.0
1998-06-04,5.56,5.69,5.37,5.44,96667,37.0666852000001,37.9333523000001,35.8000179000001,36.2666848000001,14500.0427499786,0.0,1.0
1998-06-05,5.5,5.63,5.44,5.5,38000,36.6666850000001,37.5333521000001,36.2666848000001,36.6666850000001,5699.99715000141,0.0,1.0
1998-06-08,5.63,5.75,5.44,5.63,76000,37.5333521000001,38.3333525000001,36.2666848000001,37.5333521000001,11399.9943000028,0.0,1.0
1998-06-09,5.56,5.75,5.37,5.5,152000,37.0666852000001,38.3333525000001,35.8000179000001,36.6666850000001,22799.9886000056,0.0,1.0
1998-06-10,5.37,5.56,5.25,5.56,118000,35.8000179000001,37.0666852000001,35.0000175000001,37.0666852000001,17699.9911500044,0.0,1.0
1998-06-11,5.56,5.69,5.25,5.25,84000,37.0666852000001,37.9333523000001,35.0000175000001,35.0000175000001,12599.9937000031,0.0,1.0
1998-06-12,5.37,5.5,5.31,5.5,44000,35.8000179000001,36.6666850000001,35.4000177000001,36.6666850000001,6599.99670000163,0.0,1.0
1998-06-15,5.44,5.5,5.25,5.31,62667,36.2666848000001,36.6666850000001,35.0000175000001,35.4000177000001,9400.04529997732,0.0,1.0
1998-06-16,5.37,5.5,5.25,5.5,74000,35.8000179000001,36.6666850000001,35.0000175000001,36.6666850000001,11099.9944500027,0.0,1.0
1998-06-17,5.19,5.5,5.19,5.44,144667,34.6000173000001,36.6666850000001,34.6000173000001,36.2666848000001,21700.0391499804,0.0,1.0
1998-06-18,5.06,5.31,5.06,5.31,124667,33.7333502000001,35.4000177000001,33.7333502000001,35.4000177000001,18700.0406499796,0.0,1.0
1998-06-19,5.06,5.31,5.06,5.25,50000,33.7333502000001,35.4000177000001,33.7333502000001,35.0000175000001,7499.99625000185,0.0,1.0
1998-06-22,5.13,5.25,5.0,5.06,108667,34.2000171000001,35.0000175000001,33.3333500000001,33.7333502000001,16300.041849979,0.0,1.0
1998-06-23,5.03,5.25,5.03,5.19,90000,33.5333501000001,35.0000175000001,33.5333501000001,34.6000173000001,13499.9932500033,0.0,1.0
1998-06-24,5.0,5.13,4.75,5.13,214000,33.3333500000001,34.2000171000001,31.6666825000001,34.2000171000001,32099.9839500079,0.0,1.0
1998-06-25,5.5,5.56,4.94,5.0,442000,36.6666850000001,37.0666852000001,32.9333498000001,33.3333500000001,66299.9668500164,0.0,1.0
1998-06-26,5.63,5.69,5.31,5.31,176667,37.5333521000001,37.9333523000001,35.4000177000001,35.4000177000001,26500.0367499816,0.0,1.0
1998-06-29,6.06,6.19,5.37,5.37,412000,40.4000202000001,41.2666873000001,35.8000179000001,35.8000179000001,61799.9691000153,0.0,1.0
1998-06-30,6.44,6.5,6.0,6.12,382000,42.9333548000001,43.3333550000001,40.0000200000001,40.8000204000001,57299.9713500142,0.0,1.0
1998-07-01,6.06,6.38,6.0,6.38,206000,40.4000202000001,42.5333546000001,40.0000200000001,42.5333546000001,30899.9845500076,0.0,1.0
1998-07-02,6.31,6.5,5.94,6.12,264000,42.0666877000001,43.3333550000001,39.6000198000001,40.8000204000001,39599.9802000098,0.0,1.0
1998-07-06,6.25,6.44,6.19,6.25,134667,41.6666875000001,42.9333548000001,41.2666873000001,41.6666875000001,20200.03989998,0.0,1.0
1998-07-07,6.12,6.38,6.06,6.31,186000,40.8000204000001,42.5333546000001,40.4000202000001,42.0666877000001,27899.9860500069,0.0,1.0
1998-07-08,6.12,6.12,5.94,6.06,142667,40.8000204000001,40.8000204000001,39.6000198000001,40.4000202000001,21400.0392999803,0.0,1.0
1998-07-09,6.38,6.38,5.88,6.06,202000,42.5333546000001,42.5333546000001,39.2000196000001,40.4000202000001,30299.9848500075,0.0,1.0
1998-07-10,6.38,6.75,6.25,6.25,428000,42.5333546000001,45.0000225000001,41.6666875000001,41.6666875000001,64199.9679000159,0.0,1.0
1998-07-13,6.25,6.5,6.19,6.5,136000,41.6666875000001,43.3333550000001,41.2666873000001,43.3333550000001,20399.9898000051,0.0,1.0
1998-07-14,6.06,6.31,6.0,6.31,146667,40.4000202000001,42.0666877000001,40.0000200000001,42.0666877000001,22000.0389999804,0.0,1.0
1998-07-15,6.38,6.38,5.94,6.03,182667,42.5333546000001,42.5333546000001,39.6000198000001,40.2000201000001,27400.0362999818,0.0,1.0
1998-07-16,6.12,6.38,6.0,6.25,60000,40.8000204000001,42.5333546000001,40.0000200000001,41.6666875000001,8999.99550000223,0.0,1.0
1998-07-17,6.31,6.5,6.12,6.12,176667,42.0666877000001,43.3333550000001,40.8000204000001,40.8000204000001,26500.0367499816,0.0,1.0
1998-07-20,6.12,6.38,6.09,6.19,88000,40.8000204000001,42.5333546000001,40.6000203000001,41.2666873000001,13199.9934000033,0.0,1.0
1998-07-21,6.09,6.25,6.06,6.12,162000,40.6000203000001,41.6666875000001,40.4000202000001,40.8000204000001,24299.987850006,0.0,1.0
1998-07-22,6.06,6.12,6.0,6.06,100000,40.4000202000001,40.8000204000001,40.0000200000001,40.4000202000001,14999.9925000037,0.0,1.0
1998-07-23,5.94,6.12,5.94,6.06,274000,39.6000198000001,40.8000204000001,39.6000198000001,40.4000202000001,41099.9794500102,0.0,1.0
1998-07-24,5.94,6.06,5.94,5.94,206667,39.6000198000001,40.4000202000001,39.6000198000001,39.6000198000001,31000.0344999827,0.0,1.0
1998-07-27,5.63,6.0,5.5,5.94,250000,37.5333521000001,40.0000200000001,36.6666850000001,39.6000198000001,37499.9812500093,0.0,1.0
1998-07-28,5.56,5.81,5.5,5.5,106000,37.0666852000001,38.7333527000001,36.6666850000001,36.6666850000001,15899.9920500039,0.0,1.0
1998-07-29,5.63,5.75,5.5,5.69,38667,37.5333521000001,38.3333525000001,36.6666850000001,37.9333523000001,5800.04709997643,0.0,1.0
1998-07-30,5.69,5.75,5.63,5.75,78667,37.9333523000001,38.3333525000001,37.5333521000001,38.3333525000001,11800.0440999779,0.0,1.0
1998-07-31,5.63,5.88,5.63,5.75,98000,37.5333521000001,39.2000196000001,37.5333521000001,38.3333525000001,14699.9926500036,0.0,1.0
1998-08-03,5.56,5.88,5.56,5.88,58000,37.0666852000001,39.2000196000001,37.0666852000001,39.2000196000001,8699.99565000215,0.0,1.0
1998-08-04,5.44,5.63,5.37,5.56,66000,36.2666848000001,37.5333521000001,35.8000179000001,37.0666852000001,9899.99505000245,0.0,1.0
1998-08-05,5.44,5.5,5.37,5.37,128000,36.2666848000001,36.6666850000001,35.8000179000001,35.8000179000001,19199.9904000047,0.0,1.0
1998-08-06,5.5,5.63,5.37,5.44,176000,36.6666850000001,37.5333521000001,35.8000179000001,36.2666848000001,26399.9868000065,0.0,1.0
1998-08-07,5.5,5.63,5.5,5.5,98000,36.6666850000001,37.5333521000001,36.6666850000001,36.6666850000001,14699.9926500036,0.0,1.0
1998-08-10,5.44,5.69,5.44,5.5,66667,36.2666848000001,37.9333523000001,36.2666848000001,36.6666850000001,10000.0449999775,0.0,1.0
1998-08-11,5.25,5.5,5.19,5.19,80000,35.0000175000001,36.6666850000001,34.6000173000001,34.6000173000001,11999.994000003,0.0,1.0
1998-08-12,5.37,5.5,5.25,5.25,72667,35.8000179000001,36.6666850000001,35.0000175000001,35.0000175000001,10900.0445499777,0.0,1.0
1998-08-13,5.03,5.37,5.03,5.31,54000,33.5333501000001,35.8000179000001,33.5333501000001,35.4000177000001,8099.995950002,0.0,1.0
1998-08-14,5.06,5.13,4.94,5.0,96000,33.7333502000001,34.2000171000001,32.9333498000001,33.3333500000001,14399.9928000036,0.0,1.0
1998-08-17,5.25,5.25,5.0,5.0,70000,35.0000175000001,35.0000175000001,33.3333500000001,33.3333500000001,10499.9947500026,0.0,1.0
1998-08-18,5.37,5.44,5.25,5.25,68000,35.8000179000001,36.2666848000001,35.0000175000001,35.0000175000001,10199.9949000025,0.0,1.0
1998-08-19,4.88,5.5,4.88,5.44,152000,32.5333496000001,36.6666850000001,32.5333496000001,36.2666848000001,22799.9886000056,0.0,1.0
1998-08-20,4.94,5.06,4.88,5.06,106667,32.9333498000001,33.7333502000001,32.5333496000001,33.7333502000001,16000.041999979,0.0,1.0
1998-08-21,4.69,4.94,4.62,4.88,124000,31.2666823000001,32.9333498000001,30.8000154000001,32.5333496000001,18599.9907000046,0.0,1.0
1998-08-24,4.88,5.0,4.72,4.72,94000,32.5333496000001,33.3333500000001,31.4666824000001,31.4666824000001,14099.9929500035,0.0,1.0
1998-08-25,4.88,4.94,4.69,4.94,130000,32.5333496000001,32.9333498000001,31.2666823000001,32.9333498000001,19499.9902500048,0.0,1.0
1998-08-26,4.5,4.88,4.38,4.88,148000,30.0000150000001,32.5333496000001,29.2000146000001,32.5333496000001,22199.9889000055,0.0,1.0
1998-08-27,3.94,4.62,2.88,4.5,480000,26.2666798000001,30.8000154000001,19.2000096000001,30.0000150000001,71999.9640000177,0.0,1.0
1998-08-28,3.81,4.13,3.38,4.0,246667,25.4000127000001,27.5333471000001,22.5333446000001,26.6666800000001,37000.0314999841,0.0,1.0
1998-08-31,3.44,3.87,3.19,3.63,730000,22.9333448000001,25.8000129000001,21.2666773000001,24.2000121000001,109499.945250027,0.0,1.0
1998-09-01,3.72,3.75,3.38,3.5,174667,24.8000124000001,25.0000125000001,22.5333446000001,23.3333450000001,26200.0368999814,0.0,1.0
1998-09-02,4.5,4.69,3.75,3.75,336667,30.0000150000001,31.2666823000001,25.0000125000001,25.0000125000001,50500.0247499875,0.0,1.0
1998-09-03,4.0,4.5,4.0,4.5,138000,26.6666800000001,30.0000150000001,26.6666800000001,30.0000150000001,20699.9896500051,0.0,1.0
1998-09-04,4.0,4.38,3.87,4.06,124667,26.6666800000001,29.2000146000001,25.8000129000001,27.0666802000001,18700.0406499796,0.0,1.0
1998-09-08,4.13,4.38,3.87,4.0,106667,27.5333471000001,29.2000146000001,25.8000129000001,26.6666800000001,16000.0419999789,0.0,1.0
1998-09-09,4.25,4.25,4.0,4.0,96000,28.3333475000001,28.3333475000001,26.6666800000001,26.6666800000001,14399.9928000035,0.0,1.0
1998-09-10,4.06,4.25,3.63,4.25,126000,27.0666802000001,28.3333475000001,24.2000121000001,28.3333475000001,18899.9905500047,0.0,1.0
1998-09-11,4.19,4.25,4.0,4.06,214667,27.9333473000001,28.3333475000001,26.6666800000001,27.0666802000001,32200.0338999829,0.0,1.0
1998-09-14,4.0,4.25,3.94,4.13,188000,26.6666800000001,28.3333475000001,26.2666798000001,27.5333471000001,28199.9859000069,0.0,1.0
1998-09-15,4.0,4.13,4.0,4.13,156000,26.6666800000001,27.5333471000001,26.6666800000001,27.5333471000001,23399.9883000058,0.0,1.0
1998-09-16,3.87,4.06,3.87,4.0,130000,25.8000129000001,27.0666802000001,25.8000129000001,26.6666800000001,19499.9902500048,0.0,1.0
1998-09-17,3.81,3.94,3.5,3.87,130667,25.4000127000001,26.2666798000001,23.3333450000001,25.8000129000001,19600.0401999798,0.0,1.0
1998-09-18,4.0,4.03,3.03,3.63,260667,26.6666800000001,26.8666801000001,20.2000101000001,24.2000121000001,39100.0304499846,0.0,1.0
1998-09-21,3.94,4.0,3.69,3.81,940000,26.2666798000001,26.6666800000001,24.6000123000001,25.4000127000001,140999.929500035,0.0,1.0
1998-09-22,4.31,4.38,4.0,4.0,210000,28.7333477000001,29.2000146000001,26.6666800000001,26.6666800000001,31499.9842500078,0.0,1.0
1998-09-23,4.5,4.88,4.38,4.5,216000,30.0000150000001,32.5333496000001,29.2000146000001,30.0000150000001,32399.983800008,0.0,1.0
1998-09-24,4.62,5.31,4.38,4.94,310000,30.8000154000001,35.4000177000001,29.2000146000001,32.9333498000001,46499.9767500115,0.0,1.0
1998-09-25,4.44,5.13,4.38,4.56,242000,29.6000148000001,34.2000171000001,29.2000146000001,30.4000152000001,36299.981850009,0.0,1.0
1998-09-28,4.13,4.62,4.0,4.5,82000,27.5333471000001,30.8000154000001,26.6666800000001,30.0000150000001,12299.993850003,0.0,1.0
1998-09-29,4.19,4.44,4.0,4.25,134667,27.9333473000001,29.6000148000001,26.6666800000001,28.3333475000001,20200.03989998,0.0,1.0
1998-09-30,4.13,4.19,4.0,4.13,32667,27.5333471000001,27.9333473000001,26.6666800000001,27.5333471000001,4900.04754997621,0.0,1.0
1998-10-01,4.0,4.06,4.0,4.0,110667,26.6666800000001,27.0666802000001,26.6666800000001,26.6666800000001,16600.0416999791,0.0,1.0
1998-10-02,4.13,4.13,4.0,4.06,54667,27.5333471000001,27.5333471000001,26.6666800000001,27.0666802000001,8200.04589997702,0.0,1.0
1998-10-05,4.06,4.19,4.06,4.13,116667,27.0666802000001,27.9333473000001,27.0666802000001,27.5333471000001,17500.0412499793,0.0,1.0
1998-10-06,4.19,4.22,4.06,4.06,168000,27.9333473000001,28.1333474000001,27.0666802000001,27.0666802000001,25199.9874000062,0.0,1.0
1998-10-07,4.06,4.44,4.0,4.38,202000,27.0666802000001,29.6000148000001,26.6666800000001,29.2000146000001,30299.9848500075,0.0,1.0
1998-10-08,4.38,4.44,4.0,4.0,522000,29.2000146000001,29.6000148000001,26.6666800000001,26.6666800000001,78299.9608500193,0.0,1.0
1998-10-09,4.34,4.5,4.25,4.38,304000,28.9333478000001,30.0000150000001,28.3333475000001,29.2000146000001,45599.9772000112,0.0,1.0
1998-10-12,4.25,4.62,4.25,4.5,208000,28.3333475000001,30.8000154000001,28.3333475000001,30.0000150000001,31199.9844000077,0.0,1.0
1998-10-13,4.31,4.5,4.19,4.5,104000,28.7333477000001,30.0000150000001,27.9333473000001,30.0000150000001,15599.9922000038,0.0,1.0
1998-10-14,4.25,4.44,4.13,4.19,96000,28.3333475000001,29.6000148000001,27.5333471000001,27.9333473000001,14399.9928000035,0.0,1.0
1998-10-15,4.62,4.88,4.25,4.31,200667,30.8000154000001,32.5333496000001,28.3333475000001,28.7333477000001,30100.0349499824,0.0,1.0
1998-10-16,4.25,4.75,4.25,4.75,90000,28.3333475000001,31.6666825000001,28.3333475000001,31.6666825000001,13499.9932500033,0.0,1.0
1998-10-19,4.31,4.5,4.13,4.28,58000,28.7333477000001,30.0000150000001,27.5333471000001,28.5333476000001,8699.99565000215,0.0,1.0
1998-10-20,4.62,4.69,4.44,4.44,100667,30.8000154000001,31.2666823000001,29.6000148000001,29.6000148000001,15100.0424499787,0.0,1.0
1998-10-21,4.75,4.97,4.62,4.81,146667,31.6666825000001,33.1333499000001,30.8000154000001,32.0666827000001,22000.0389999804,0.0,1.0
1998-10-22,4.81,4.88,4.56,4.81,102667,32.0666827000001,32.5333496000001,30.4000152000001,32.0666827000001,15400.0422999788,0.0,1.0
1998-10-23,5.06,5.19,4.75,4.75,126000,33.7333502000001,34.6000173000001,31.6666825000001,31.6666825000001,18899.9905500047,0.0,1.0
1998-10-26,5.0,5.25,4.75,5.06,138000,33.3333500000001,35.0000175000001,31.6666825000001,33.7333502000001,20699.9896500051,0.0,1.0
1998-10-27,4.88,5.06,4.75,5.0,76667,32.5333496000001,33.7333502000001,31.6666825000001,33.3333500000001,11500.0442499778,0.0,1.0
1998-10-28,4.62,4.94,4.62,4.94,54667,30.8000154000001,32.9333498000001,30.8000154000001,32.9333498000001,8200.04589997703,0.0,1.0
1998-10-29,4.75,4.75,4.5,4.62,116000,31.6666825000001,31.6666825000001,30.0000150000001,30.8000154000001,17399.9913000043,0.0,1.0
1998-10-30,4.56,4.75,4.25,4.75,200000,30.4000152000001,31.6666825000001,28.3333475000001,31.6666825000001,29999.9850000074,0.0,1.0
1998-11-02,4.41,4.66,4.38,4.66,108000,29.4000147000001,31.0666822000001,29.2000146000001,31.0666822000001,16199.991900004,0.0,1.0
1998-11-03,4.44,4.5,4.38,4.44,82667,29.6000148000001,30.0000150000001,29.2000146000001,29.6000148000001,12400.0437999781,0.0,1.0
1998-11-04,4.69,4.75,4.25,4.5,172000,31.2666823000001,31.6666825000001,28.3333475000001,30.0000150000001,25799.9871000064,0.0,1.0
1998-11-05,4.56,4.75,4.56,4.69,70667,30.4000152000001,31.6666825000001,30.4000152000001,31.2666823000001,10600.0446999776,0.0,1.0
1998-11-06,4.62,4.69,4.38,4.5,114000,30.8000154000001,31.2666823000001,29.2000146000001,30.0000150000001,17099.9914500042,0.0,1.0
1998-11-09,3.75,4.13,3.5,3.87,694000,25.0000125000001,27.5333471000001,23.3333450000001,25.8000129000001,104099.947950026,0.0,1.0
1998-11-10,3.69,3.87,3.63,3.75,168000,24.6000123000001,25.8000129000001,24.2000121000001,25.0000125000001,25199.9874000062,0.0,1.0
1998-11-11,3.56,3.87,3.38,3.81,142000,23.7333452000001,25.8000129000001,22.5333446000001,25.4000127000001,21299.9893500052,0.0,1.0
1998-11-12,3.75,3.97,3.63,3.69,130000,25.0000125000001,26.4666799000001,24.2000121000001,24.6000123000001,19499.9902500048,0.0,1.0
1998-11-13,3.56,3.87,3.56,3.75,156000,23.7333452000001,25.8000129000001,23.7333452000001,25.0000125000001,23399.9883000058,0.0,1.0
1998-11-16,3.38,3.81,3.38,3.63,280000,22.5333446000001,25.4000127000001,22.5333446000001,24.2000121000001,41999.9790000103,0.0,1.0
1998-11-17,3.06,3.5,3.0,3.41,382000,20.4000102000001,23.3333450000001,20.0000100000001,22.7333447000001,57299.971350014,0.0,1.0
1998-11-18,3.12,3.31,3.0,3.09,204000,20.8000104000001,22.0666777000001,20.0000100000001,20.6000103000001,30599.9847000075,0.0,1.0
1998-11-19,3.0,3.25,2.91,3.12,256667,20.0000100000001,21.6666775000001,19.4000097000001,20.8000104000001,38500.0307499844,0.0,1.0
1998-11-20,2.94,3.06,2.88,3.06,176667,19.6000098000001,20.4000102000001,19.2000096000001,20.4000102000001,26500.0367499815,0.0,1.0
1998-11-23,2.5,3.0,2.5,2.91,858667,16.6666750000001,20.0000100000001,16.6666750000001,19.4000097000001,128799.985600006,0.0,1.0
1998-11-24,2.81,2.94,2.56,2.69,390000,18.7333427000001,19.6000098000001,17.0666752000001,17.9333423000001,58499.9707500143,0.0,1.0
1998-11-25,2.75,2.94,2.56,2.94,158667,18.3333425000001,19.6000098000001,17.0666752000001,19.6000098000001,23800.0380999808,0.0,1.0
1998-11-27,3.0,3.06,2.84,2.88,152000,20.0000100000001,20.4000102000001,18.9333428000001,19.2000096000001,22799.9886000056,0.0,1.0
1998-11-30,3.0,3.22,2.88,3.19,304000,20.0000100000001,21.4666774000001,19.2000096000001,21.2666773000001,45599.9772000112,0.0,1.0
1998-12-01,2.91,3.19,2.88,3.0,138667,19.4000097000001,21.2666773000001,19.2000096000001,20.0000100000001,20800.0395999801,0.0,1.0
1998-12-02,3.38,3.63,2.88,3.06,388667,22.5333446000001,24.2000121000001,19.2000096000001,20.4000102000001,58300.0208499893,0.0,1.0
1998-12-03,2.88,3.5,2.88,3.38,176000,19.2000096000001,23.3333450000001,19.2000096000001,22.5333446000001,26399.9868000065,0.0,1.0
1998-12-04,3.0,3.12,2.88,3.0,184000,20.0000100000001,20.8000104000001,19.2000096000001,20.0000100000001,27599.9862000068,0.0,1.0
1998-12-07,3.19,3.25,3.12,3.16,206000,21.2666773000001,21.6666775000001,20.8000104000001,21.0666772000001,30899.9845500076,0.0,1.0
1998-12-08,3.0,3.22,3.0,3.22,116000,20.0000100000001,21.4666774000001,20.0000100000001,21.4666774000001,17399.9913000043,0.0,1.0
1998-12-09,2.94,3.12,2.84,3.06,386000,19.6000098000001,20.8000104000001,18.9333428000001,20.4000102000001,57899.9710500142,0.0,1.0
1998-12-10,3.0,3.12,2.88,3.0,102000,20.0000100000001,20.8000104000001,19.2000096000001,20.0000100000001,15299.9923500037,0.0,1.0
1998-12-11,3.03,3.12,2.94,3.03,186667,20.2000101000001,20.8000104000001,19.6000098000001,20.2000101000001,28000.0359999819,0.0,1.0
1998-12-14,2.94,3.06,2.88,3.06,208000,19.6000098000001,20.4000102000001,19.2000096000001,20.4000102000001,31199.9844000076,0.0,1.0
1998-12-15,2.97,2.97,2.88,2.88,36667,19.8000099000001,19.8000099000001,19.2000096000001,19.2000096000001,5500.04724997635,0.0,1.0
1998-12-16,2.84,3.0,2.75,3.0,72667,18.9333428000001,20.0000100000001,18.3333425000001,20.0000100000001,10900.0445499777,0.0,1.0
1998-12-17,2.63,2.88,2.63,2.81,208667,17.5333421000001,19.2000096000001,17.5333421000001,18.7333427000001,31300.0343499826,0.0,1.0
1998-12-18,2.72,2.81,2.5,2.5,148000,18.1333424000001,18.7333427000001,16.6666750000001,16.6666750000001,22199.9889000054,0.0,1.0
1998-12-21,2.63,2.75,2.5,2.72,280667,17.5333421000001,18.3333425000001,16.6666750000001,18.1333424000001,42100.0289499853,0.0,1.0
1998-12-22,2.53,2.63,2.5,2.53,300667,16.8666751000001,17.5333421000001,16.6666750000001,16.8666751000001,45100.027449986,0.0,1.0
1998-12-23,2.59,2.63,2.5,2.53,210667,17.2666753000001,17.5333421000001,16.6666750000001,16.8666751000001,31600.0341999827,0.0,1.0
1998-12-24,2.53,2.63,2.53,2.63,50667,16.8666751000001,17.5333421000001,16.8666751000001,17.5333421000001,7600.04619997685,0.0,1.0
1998-12-28,2.56,3.0,2.56,2.59,588000,17.0666752000001,20.0000100000001,17.0666752000001,17.2666753000001,88199.9559000216,0.0,1.0
1998-12-29,2.69,2.94,2.53,2.56,420667,17.9333423000001,19.6000098000001,16.8666751000001,17.0666752000001,63100.0184499904,0.0,1.0
1998-12-30,2.55,2.81,2.53,2.63,404667,17.0000085000001,18.7333427000001,16.8666751000001,17.5333421000001,60700.0196499898,0.0,1.0
1998-12-31,2.56,2.88,2.53,2.53,506000,17.0666752000001,19.2000096000001,16.8666751000001,16.8666751000001,75899.9620500185,0.0,1.0
1999-01-04,2.69,2.75,2.63,2.75,218667,17.9333423000001,18.3333425000001,17.5333421000001,18.3333425000001,32800.033599983,0.0,1.0
1999-01-05,2.69,2.88,2.63,2.66,80000,17.9333423000001,19.2000096000001,17.5333421000001,17.7333422000001,11999.9940000029,0.0,1.0
1999-01-06,2.75,2.88,2.56,2.63,190667,18.3333425000001,19.2000096000001,17.0666752000001,17.5333421000001,28600.035699982,0.0,1.0
1999-01-07,3.09,3.12,2.75,2.75,452667,20.6000103000001,20.8000104000001,18.3333425000001,18.3333425000001,67900.0160499916,0.0,1.0
1999-01-08,2.91,3.25,2.75,3.12,340667,19.4000097000001,21.6666775000001,18.3333425000001,20.8000104000001,51100.0244499875,0.0,1.0
1999-01-11,3.12,3.12,2.69,3.09,304000,20.8000104000001,20.8000104000001,17.9333423000001,20.6000103000001,45599.9772000112,0.0,1.0
1999-01-12,3.06,3.25,2.97,3.12,336667,20.4000102000001,21.6666775000001,19.8000099000001,20.8000104000001,50500.0247499874,0.0,1.0
1999-01-13,2.75,3.09,2.63,3.06,202000,18.3333425000001,20.6000103000001,17.5333421000001,20.4000102000001,30299.9848500074,0.0,1.0
1999-01-14,2.91,3.06,2.63,2.88,258667,19.4000097000001,20.4000102000001,17.5333421000001,19.2000096000001,38800.0305999845,0.0,1.0
1999-01-15,2.97,3.03,2.88,2.94,146000,19.8000099000001,20.2000101000001,19.2000096000001,19.6000098000001,21899.9890500054,0.0,1.0
1999-01-19,3.0,3.12,2.91,3.0,218000,20.0000100000001,20.8000104000001,19.4000097000001,20.0000100000001,32699.983650008,0.0,1.0
1999-01-20,2.88,3.09,2.84,3.06,200667,19.2000096000001,20.6000103000001,18.9333428000001,20.4000102000001,30100.0349499824,0.0,1.0
1999-01-21,2.94,2.97,2.78,2.88,88000,19.6000098000001,19.8000099000001,18.5333426000001,19.2000096000001,13199.9934000032,0.0,1.0
1999-01-22,2.81,2.97,2.75,2.81,100000,18.7333427000001,19.8000099000001,18.3333425000001,18.7333427000001,14999.9925000037,0.0,1.0
1999-01-25,2.69,2.88,2.63,2.75,70000,17.9333423000001,19.2000096000001,17.5333421000001,18.3333425000001,10499.9947500026,0.0,1.0
1999-01-26,2.75,2.88,2.69,2.69,106000,18.3333425000001,19.2000096000001,17.9333423000001,17.9333423000001,15899.9920500039,0.0,1.0
1999-01-27,2.56,2.81,2.56,2.81,274000,17.0666752000001,18.7333427000001,17.0666752000001,18.7333427000001,41099.97945001,0.0,1.0
1999-01-28,2.56,2.69,2.56,2.66,132667,17.0666752000001,17.9333423000001,17.0666752000001,17.7333422000001,19900.0400499799,0.0,1.0
1999-01-29,2.81,2.88,2.56,2.63,252000,18.7333427000001,19.2000096000001,17.0666752000001,17.5333421000001,37799.9811000092,0.0,1.0
1999-02-01,2.63,2.88,2.63,2.81,146000,17.5333421000001,19.2000096000001,17.5333421000001,18.7333427000001,21899.9890500053,0.0,1.0
1999-02-02,2.63,2.78,2.56,2.63,170667,17.5333421000001,18.5333426000001,17.0666752000001,17.5333421000001,25600.0371999812,0.0,1.0
1999-02-03,2.72,2.81,2.56,2.56,1672667,18.1333424000001,18.7333427000001,17.0666752000001,17.0666752000001,250899.924550036,0.0,1.0
1999-02-04,2.94,3.0,2.72,2.72,1264000,19.6000098000001,20.0000100000001,18.1333424000001,18.1333424000001,189599.905200046,0.0,1.0
1999-02-05,3.09,3.34,3.0,3.03,1028000,20.6000103000001,22.2666778000001,20.0000100000001,20.2000101000001,154199.922900038,0.0,1.0
1999-02-08,3.12,3.25,3.06,3.19,400667,20.8000104000001,21.6666775000001,20.4000102000001,21.2666773000001,60100.0199499897,0.0,1.0
1999-02-09,2.84,3.25,2.75,3.16,176000,18.9333428000001,21.6666775000001,18.3333425000001,21.0666772000001,26399.9868000065,0.0,1.0
1999-02-10,2.94,3.0,2.84,2.97,96667,19.6000098000001,20.0000100000001,18.9333428000001,19.8000099000001,14500.0427499786,0.0,1.0
1999-02-11,2.88,3.25,2.81,3.25,172000,19.2000096000001,21.6666775000001,18.7333427000001,21.6666775000001,25799.9871000063,0.0,1.0
1999-02-12,2.94,2.94,2.75,2.88,100667,19.6000098000001,19.6000098000001,18.3333425000001,19.2000096000001,15100.0424499787,0.0,1.0
1999-02-16,2.81,2.94,2.66,2.94,102667,18.7333427000001,19.6000098000001,17.7333422000001,19.6000098000001,15400.0422999788,0.0,1.0
1999-02-17,2.75,2.81,2.66,2.66,106000,18.3333425000001,18.7333427000001,17.7333422000001,17.7333422000001,15899.9920500039,0.0,1.0
1999-02-18,2.53,2.69,2.5,2.63,284667,16.8666751000001,17.9333423000001,16.6666750000001,17.5333421000001,42700.0286499854,0.0,1.0
1999-02-19,2.56,2.69,2.5,2.56,122000,17.0666752000001,17.9333423000001,16.6666750000001,17.0666752000001,18299.9908500045,0.0,1.0
1999-02-22,2.56,2.69,2.31,2.69,278667,17.0666752000001,17.9333423000001,15.4000077000001,17.9333423000001,41800.0290999852,0.0,1.0
1999-02-23,2.31,2.56,2.25,2.37,148667,15.4000077000001,17.0666752000001,15.0000075000001,15.8000079000001,22300.0388499804,0.0,1.0
1999-02-24,2.31,2.5,2.25,2.31,236000,15.4000077000001,16.6666750000001,15.0000075000001,15.4000077000001,35399.9823000086,0.0,1.0
1999-02-25,2.25,2.44,2.25,2.28,108667,15.0000075000001,16.2666748000001,15.0000075000001,15.2000076,16300.041849979,0.0,1.0
1999-02-26,2.31,2.37,2.19,2.31,124667,15.4000077000001,15.8000079000001,14.6000073,15.4000077000001,18700.0406499796,0.0,1.0
1999-03-01,2.22,2.37,2.13,2.34,120000,14.8000074,15.8000079000001,14.2000071,15.6000078,17999.9910000045,0.0,1.0
1999-03-02,2.06,2.25,2.06,2.19,154667,13.7333402,15.0000075000001,13.7333402,14.6000073,23200.0383999808,0.0,1.0
1999-03-03,2.0,2.19,2.0,2.09,158667,13.33334,14.6000073,13.33334,13.9333403,23800.0380999809,0.0,1.0
1999-03-04,2.03,2.19,2.0,2.06,168667,13.5333401,14.6000073,13.33334,13.7333402,25300.0373499813,0.0,1.0
1999-03-05,2.19,2.22,2.03,2.13,142667,14.6000073,14.8000074,13.5333401,14.2000071,21400.0392999804,0.0,1.0
1999-03-08,2.13,2.28,2.06,2.19,134000,14.2000071,15.2000076,13.7333402,14.6000073,20099.989950005,0.0,1.0
1999-03-09,2.28,2.28,2.06,2.06,180667,15.2000076,15.2000076,13.7333402,13.7333402,27100.0364499818,0.0,1.0
1999-03-10,3.06,3.38,2.5,2.72,1712667,20.4000102000001,22.5333446000001,16.6666750000001,18.1333424000001,256899.921550038,0.0,1.0
1999-03-11,2.88,3.25,2.63,3.25,494667,19.2000096000001,21.6666775000001,17.5333421000001,21.6666775000001,74200.0128999931,0.0,1.0
1999-03-12,2.72,2.94,2.69,2.91,168000,18.1333424000001,19.6000098000001,17.9333423000001,19.4000097000001,25199.9874000062,0.0,1.0
1999-03-15,2.81,3.12,2.37,2.81,588667,18.7333427000001,20.8000104000001,15.8000079000001,18.7333427000001,88300.0058499966,0.0,1.0
1999-03-16,3.12,3.12,2.88,3.0,424000,20.8000104000001,20.8000104000001,19.2000096000001,20.0000100000001,63599.9682000156,0.0,1.0
1999-03-17,3.06,3.34,3.06,3.12,490000,20.4000102000001,22.2666778000001,20.4000102000001,20.8000104000001,73499.963250018,0.0,1.0
1999-03-18,3.12,3.31,3.06,3.12,398000,20.8000104000001,22.0666777000001,20.4000102000001,20.8000104000001,59699.9701500146,0.0,1.0
1999-03-19,3.38,3.63,3.0,3.06,628667,22.5333446000001,24.2000121000001,20.0000100000001,20.4000102000001,94300.0028499982,0.0,1.0
1999-03-22,3.87,4.25,3.25,3.44,1672000,25.8000129000001,28.3333475000001,21.6666775000001,22.9333448000001,250799.874600062,0.0,1.0
1999-03-23,3.69,4.03,3.5,4.03,416667,24.6000123000001,26.8666801000001,23.3333450000001,26.8666801000001,62500.0187499904,0.0,1.0
1999-03-24,3.69,3.81,3.5,3.69,276000,24.6000123000001,25.4000127000001,23.3333450000001,24.6000123000001,41399.9793000102,0.0,1.0
1999-03-25,3.5,3.75,3.5,3.63,202000,23.3333450000001,25.0000125000001,23.3333450000001,24.2000121000001,30299.9848500074,0.0,1.0
1999-03-26,3.44,3.59,3.25,3.5,250667,22.9333448000001,23.9333453000001,21.6666775000001,23.3333450000001,37600.0311999842,0.0,1.0
1999-03-29,3.69,4.25,3.38,3.44,658667,24.6000123000001,28.3333475000001,22.5333446000001,22.9333448000001,98800.0005999993,0.0,1.0
1999-03-30,3.75,3.91,3.63,3.87,216667,25.0000125000001,26.0666797000001,24.2000121000001,25.8000129000001,32500.033749983,0.0,1.0
1999-03-31,3.44,3.87,3.19,3.72,212667,22.9333448000001,25.8000129000001,21.2666773000001,24.8000124000001,31900.0340499828,0.0,1.0
1999-04-01,3.44,3.69,3.44,3.44,92000,22.9333448000001,24.6000123000001,22.9333448000001,22.9333448000001,13799.9931000034,0.0,1.0
1999-04-05,3.5,3.69,3.44,3.5,134000,23.3333450000001,24.6000123000001,22.9333448000001,23.3333450000001,20099.9899500049,0.0,1.0
1999-04-06,3.31,3.5,3.31,3.44,200000,22.0666777000001,23.3333450000001,22.0666777000001,22.9333448000001,29999.9850000074,0.0,1.0
1999-04-07,3.06,3.44,3.0,3.25,200000,20.4000102000001,22.9333448000001,20.0000100000001,21.6666775000001,29999.9850000073,0.0,1.0
1999-04-08,3.56,3.56,3.12,3.25,292667,23.7333452000001,23.7333452000001,20.8000104000001,21.6666775000001,43900.0280499858,0.0,1.0
1999-04-09,4.62,4.75,3.63,3.75,1390000,30.8000154000001,31.6666825000001,24.2000121000001,25.0000125000001,208499.895750051,0.0,1.0
1999-04-12,5.0,5.69,4.75,4.94,3034000,33.3333500000001,37.9333523000001,31.6666825000001,32.9333498000001,455099.772450112,0.0,1.0
1999-04-13,7.0,7.44,5.0,5.53,2290000,46.6666900000002,49.6000248000002,33.3333500000001,36.8666851000001,343499.828250084,0.0,1.0
1999-04-14,6.5,9.25,6.25,8.0,3176667,43.3333550000001,61.6666975000002,41.6666875000001,53.3333600000002,476499.811750093,0.0,1.0
1999-04-15,6.0,7.25,5.25,6.63,1598667,40.0000200000001,48.3333575000002,35.0000175000001,44.2000221000001,239799.930100034,0.0,1.0
1999-04-16,5.94,6.81,5.63,6.12,758667,39.6000198000001,45.4000227000002,37.5333521000001,40.8000204000001,113799.993100003,0.0,1.0
1999-04-19,4.81,6.0,4.75,5.94,976000,32.0666827000001,40.0000200000001,31.6666825000001,39.6000198000001,146399.926800036,0.0,1.0
1999-04-20,4.91,5.0,4.06,4.88,578667,32.7333497000001,33.3333500000001,27.0666802000001,32.5333496000001,86800.0065999964,0.0,1.0
1999-04-21,4.62,5.13,4.53,5.03,666667,30.8000154000001,34.2000171000001,30.2000151000001,33.5333501000001,99999.9999999997,0.0,1.0
1999-04-22,4.62,5.0,4.38,4.75,472667,30.8000154000001,33.3333500000001,29.2000146000001,31.6666825000001,70900.0145499925,0.0,1.0
1999-04-23,4.59,4.88,4.44,4.5,494000,30.6000153000001,32.5333496000001,29.6000148000001,30.0000150000001,74099.9629500183,0.0,1.0
1999-04-26,4.47,4.62,4.25,4.56,284667,29.8000149000001,30.8000154000001,28.3333475000001,30.4000152000001,42700.0286499855,0.0,1.0
1999-04-27,4.75,4.94,4.53,4.75,428667,31.6666825000001,32.9333498000001,30.2000151000001,31.6666825000001,64300.0178499909,0.0,1.0
1999-04-28,4.59,4.81,4.59,4.75,168667,30.6000153000001,32.0666827000001,30.6000153000001,31.6666825000001,25300.0373499812,0.0,1.0
1999-04-29,5.25,5.69,4.59,4.59,930667,35.0000175000001,37.9333523000001,30.6000153000001,30.6000153000001,139599.98020001,0.0,1.0
1999-04-30,5.13,5.63,5.06,5.44,414667,34.2000171000001,37.5333521000001,33.7333502000001,36.2666848000001,62200.0188999904,0.0,1.0
1999-05-03,4.81,5.44,4.69,5.28,330667,32.0666827000001,36.2666848000001,31.2666823000001,35.2000176000001,49600.0251999872,0.0,1.0
1999-05-04,4.44,4.94,4.38,4.88,330000,29.6000148000001,32.9333498000001,29.2000146000001,32.5333496000001,49499.9752500122,0.0,1.0
1999-05-05,4.31,4.56,4.06,4.44,344667,28.7333477000001,30.4000152000001,27.0666802000001,29.6000148000001,51700.0241499877,0.0,1.0
1999-05-06,4.13,4.5,4.0,4.41,406667,27.5333471000001,30.0000150000001,26.6666800000001,29.4000147000001,61000.01949999,0.0,1.0
1999-05-07,4.19,4.38,4.03,4.06,158667,27.9333473000001,29.2000146000001,26.8666801000001,27.0666802000001,23800.0380999809,0.0,1.0
1999-05-10,4.75,5.0,4.13,4.25,238667,31.6666825000001,33.3333500000001,27.5333471000001,28.3333475000001,35800.0320999838,0.0,1.0
1999-05-11,5.19,5.5,4.88,4.94,534000,34.6000173000001,36.6666850000001,32.5333496000001,32.9333498000001,80099.9599500198,0.0,1.0
1999-05-12,5.47,5.53,5.25,5.47,404000,36.4666849000001,36.8666851000001,35.0000175000001,36.4666849000001,60599.969700015,0.0,1.0
1999-05-13,5.37,5.75,5.25,5.41,352667,35.8000179000001,38.3333525000001,35.0000175000001,36.0666847000001,52900.0235499881,0.0,1.0
1999-05-14,5.25,5.31,5.0,5.28,184000,35.0000175000001,35.4000177000001,33.3333500000001,35.2000176000001,27599.9862000068,0.0,1.0
1999-05-17,5.63,5.75,5.06,5.19,300000,37.5333521000001,38.3333525000001,33.7333502000001,34.6000173000001,44999.9775000111,0.0,1.0
1999-05-18,5.56,5.97,5.47,5.5,344667,37.0666852000001,39.8000199000001,36.4666849000001,36.6666850000001,51700.0241499878,0.0,1.0
1999-05-19,6.0,6.0,5.5,5.69,504667,40.0000200000001,40.0000200000001,36.6666850000001,37.9333523000001,75700.0121499937,0.0,1.0
1999-05-20,5.13,6.5,5.13,6.38,876000,34.2000171000001,43.3333550000001,34.2000171000001,42.5333546000001,131399.934300032,0.0,1.0
1999-05-21,5.31,5.44,4.88,5.13,262667,35.4000177000001,36.2666848000001,32.5333496000001,34.2000171000001,39400.0302999847,0.0,1.0
1999-05-24,5.0,5.5,4.75,5.44,292667,33.3333500000001,36.6666850000001,31.6666825000001,36.2666848000001,43900.0280499858,0.0,1.0
1999-05-25,5.06,5.37,5.0,5.06,294000,33.7333502000001,35.8000179000001,33.3333500000001,33.7333502000001,44099.9779500109,0.0,1.0
1999-05-26,5.0,5.28,4.81,5.17,212667,33.3333500000001,35.2000176000001,32.0666827000001,34.4666839000001,31900.0340499829,0.0,1.0
1999-05-27,4.69,5.13,4.62,4.94,228000,31.2666823000001,34.2000171000001,30.8000154000001,32.9333498000001,34199.9829000084,0.0,1.0
1999-05-28,4.94,5.06,4.69,4.75,192667,32.9333498000001,33.7333502000001,31.2666823000001,31.6666825000001,28900.0355499821,0.0,1.0
1999-06-01,4.81,5.0,4.62,4.78,82667,32.0666827000001,33.3333500000001,30.8000154000001,31.8666826000001,12400.0437999781,0.0,1.0
1999-06-02,4.81,4.88,4.5,4.75,226000,32.0666827000001,32.5333496000001,30.0000150000001,31.6666825000001,33899.9830500084,0.0,1.0
1999-06-03,4.84,4.88,4.62,4.78,90667,32.2666828000001,32.5333496000001,30.8000154000001,31.8666826000001,13600.0431999784,0.0,1.0
1999-06-04,5.0,5.06,4.69,4.69,266667,33.3333500000001,33.7333502000001,31.2666823000001,31.2666823000001,40000.0299999849,0.0,1.0
1999-06-07,4.88,5.19,4.81,5.16,160000,32.5333496000001,34.6000173000001,32.0666827000001,34.4000172000001,23999.9880000059,0.0,1.0
1999-06-08,5.06,5.25,4.81,4.97,226667,33.7333502000001,35.0000175000001,32.0666827000001,33.1333499000001,34000.0329999834,0.0,1.0
1999-06-09,5.19,5.31,5.0,5.0,158667,34.6000173000001,35.4000177000001,33.3333500000001,33.3333500000001,23800.0380999809,0.0,1.0
1999-06-10,5.0,5.16,4.84,5.16,98000,33.3333500000001,34.4000172000001,32.2666828000001,34.4000172000001,14699.9926500036,0.0,1.0
1999-06-11,4.75,5.0,4.75,4.91,380000,31.6666825000001,33.3333500000001,31.6666825000001,32.7333497000001,56999.9715000141,0.0,1.0
1999-06-14,4.81,4.94,4.75,4.94,136667,32.0666827000001,32.9333498000001,31.6666825000001,32.9333498000001,20500.0397499801,0.0,1.0
1999-06-15,4.56,4.88,4.5,4.69,160000,30.4000152000001,32.5333496000001,30.0000150000001,31.2666823000001,23999.9880000059,0.0,1.0
1999-06-16,4.81,4.81,4.56,4.61,128000,32.0666827000001,32.0666827000001,30.4000152000001,30.7333487000001,19199.9904000047,0.0,1.0
1999-06-17,4.75,4.94,4.69,4.81,84000,31.6666825000001,32.9333498000001,31.2666823000001,32.0666827000001,12599.9937000031,0.0,1.0
1999-06-18,4.69,4.88,4.62,4.69,110667,31.2666823000001,32.5333496000001,30.8000154000001,31.2666823000001,16600.0416999791,0.0,1.0
1999-06-21,4.38,4.62,4.38,4.5,156000,29.2000146000001,30.8000154000001,29.2000146000001,30.0000150000001,23399.9883000058,0.0,1.0
1999-06-22,4.75,4.97,4.28,4.28,152000,31.6666825000001,33.1333499000001,28.5333476000001,28.5333476000001,22799.9886000056,0.0,1.0
1999-06-23,4.62,4.88,4.5,4.75,86000,30.8000154000001,32.5333496000001,30.0000150000001,31.6666825000001,12899.9935500032,0.0,1.0
1999-06-24,4.56,4.62,4.44,4.5,122000,30.4000152000001,30.8000154000001,29.6000148000001,30.0000150000001,18299.9908500045,0.0,1.0
1999-06-25,4.5,4.62,4.38,4.5,254667,30.0000150000001,30.8000154000001,29.2000146000001,30.0000150000001,38200.0308999844,0.0,1.0
1999-06-28,4.44,4.75,4.31,4.56,96000,29.6000148000001,31.6666825000001,28.7333477000001,30.4000152000001,14399.9928000036,0.0,1.0
1999-06-29,4.31,4.56,4.25,4.42,176000,28.7333477000001,30.4000152000001,28.3333475000001,29.4666814000001,26399.9868000065,0.0,1.0
1999-06-30,4.25,4.5,4.13,4.31,190667,28.3333475000001,30.0000150000001,27.5333471000001,28.7333477000001,28600.035699982,0.0,1.0
1999-07-01,4.44,4.5,4.03,4.25,256667,29.6000148000001,30.0000150000001,26.8666801000001,28.3333475000001,38500.0307499845,0.0,1.0
1999-07-02,4.5,4.75,4.25,4.5,146000,30.0000150000001,31.6666825000001,28.3333475000001,30.0000150000001,21899.9890500054,0.0,1.0
1999-07-06,4.88,4.88,4.5,4.5,210667,32.5333496000001,32.5333496000001,30.0000150000001,30.0000150000001,31600.0341999828,0.0,1.0
1999-07-07,5.63,5.88,5.19,5.19,3252000,37.5333521000001,39.2000196000001,34.6000173000001,34.6000173000001,487799.756100121,0.0,1.0
1999-07-08,5.22,5.75,5.06,5.75,682667,34.8000174000001,38.3333525000001,33.7333502000001,38.3333525000001,102399.9988,0.0,1.0
1999-07-09,5.13,5.44,5.06,5.25,304667,34.2000171000001,36.2666848000001,33.7333502000001,35.0000175000001,45700.0271499863,0.0,1.0
1999-07-12,5.0,5.37,5.0,5.28,188667,33.3333500000001,35.8000179000001,33.3333500000001,35.2000176000001,28300.035849982,0.0,1.0
1999-07-13,5.25,5.25,5.0,5.16,186000,35.0000175000001,35.0000175000001,33.3333500000001,34.4000172000001,27899.9860500069,0.0,1.0
1999-07-14,5.44,5.63,5.25,5.31,272000,36.2666848000001,37.5333521000001,35.0000175000001,35.4000177000001,40799.9796000101,0.0,1.0
1999-07-15,5.31,5.69,5.31,5.5,258667,35.4000177000001,37.9333523000001,35.4000177000001,36.6666850000001,38800.0305999846,0.0,1.0
1999-07-16,5.25,5.5,5.25,5.5,196667,35.0000175000001,36.6666850000001,35.0000175000001,36.6666850000001,29500.0352499823,0.0,1.0
1999-07-19,5.25,5.5,5.0,5.25,168000,35.0000175000001,36.6666850000001,33.3333500000001,35.0000175000001,25199.9874000062,0.0,1.0
1999-07-20,5.06,5.37,4.88,5.31,192667,33.7333502000001,35.8000179000001,32.5333496000001,35.4000177000001,28900.0355499821,0.0,1.0
1999-07-21,4.94,5.19,4.88,5.03,86000,32.9333498000001,34.6000173000001,32.5333496000001,33.5333501000001,12899.9935500032,0.0,1.0
1999-07-22,4.81,5.13,4.5,5.0,210000,32.0666827000001,34.2000171000001,30.0000150000001,33.3333500000001,31499.9842500078,0.0,1.0
1999-07-23,4.56,4.78,4.5,4.78,136667,30.4000152000001,31.8666826000001,30.0000150000001,31.8666826000001,20500.0397499801,0.0,1.0
1999-07-26,4.5,4.75,4.25,4.62,156000,30.0000150000001,31.6666825000001,28.3333475000001,30.8000154000001,23399.9883000058,0.0,1.0
1999-07-27,4.44,4.75,4.31,4.72,118000,29.6000148000001,31.6666825000001,28.7333477000001,31.4666824000001,17699.9911500044,0.0,1.0
1999-07-28,4.38,4.56,4.13,4.56,170000,29.2000146000001,30.4000152000001,27.5333471000001,30.4000152000001,25499.9872500063,0.0,1.0
1999-07-29,4.62,4.69,4.13,4.25,208667,30.8000154000001,31.2666823000001,27.5333471000001,28.3333475000001,31300.0343499827,0.0,1.0
1999-07-30,4.5,4.62,4.16,4.31,126667,30.0000150000001,30.8000154000001,27.7333472000001,28.7333477000001,19000.0404999797,0.0,1.0
1999-08-02,4.38,4.5,4.13,4.25,114000,29.2000146000001,30.0000150000001,27.5333471000001,28.3333475000001,17099.9914500042,0.0,1.0
1999-08-03,4.19,4.44,4.06,4.38,156667,27.9333473000001,29.6000148000001,27.0666802000001,29.2000146000001,23500.0382499808,0.0,1.0
1999-08-04,4.19,4.5,4.06,4.25,110667,27.9333473000001,30.0000150000001,27.0666802000001,28.3333475000001,16600.0416999791,0.0,1.0
1999-08-05,4.0,4.19,3.75,4.08,408667,26.6666800000001,27.9333473000001,25.0000125000001,27.2000136000001,61300.0193499901,0.0,1.0
1999-08-06,3.94,4.09,3.75,4.0,78667,26.2666798000001,27.2666803000001,25.0000125000001,26.6666800000001,11800.0440999779,0.0,1.0
1999-08-09,3.75,4.0,3.75,3.94,58667,25.0000125000001,26.6666800000001,25.0000125000001,26.2666798000001,8800.04559997716,0.0,1.0
1999-08-10,3.69,3.87,3.22,3.75,226000,24.6000123000001,25.8000129000001,21.4666774000001,25.0000125000001,33899.9830500083,0.0,1.0
1999-08-11,3.63,3.69,3.5,3.5,96667,24.2000121000001,24.6000123000001,23.3333450000001,23.3333450000001,14500.0427499786,0.0,1.0
1999-08-12,3.63,3.75,3.53,3.69,100667,24.2000121000001,25.0000125000001,23.5333451000001,24.6000123000001,15100.0424499787,0.0,1.0
1999-08-13,3.38,3.75,3.25,3.66,164000,22.5333446000001,25.0000125000001,21.6666775000001,24.4000122000001,24599.987700006,0.0,1.0
1999-08-16,3.25,3.44,3.12,3.31,164667,21.6666775000001,22.9333448000001,20.8000104000001,22.0666777000001,24700.0376499811,0.0,1.0
1999-08-17,3.31,3.38,3.25,3.25,178667,22.0666777000001,22.5333446000001,21.6666775000001,21.6666775000001,26800.0365999816,0.0,1.0
1999-08-18,3.75,3.75,3.31,3.38,314667,25.0000125000001,25.0000125000001,22.0666777000001,22.5333446000001,47200.0263999866,0.0,1.0
1999-08-19,3.75,3.75,3.56,3.75,58667,25.0000125000001,25.0000125000001,23.7333452000001,25.0000125000001,8800.04559997716,0.0,1.0
1999-08-20,3.75,3.75,3.56,3.56,38000,25.0000125000001,25.0000125000001,23.7333452000001,23.7333452000001,5699.9971500014,0.0,1.0
1999-08-23,3.5,3.87,3.5,3.75,108667,23.3333450000001,25.8000129000001,23.3333450000001,25.0000125000001,16300.041849979,0.0,1.0
1999-08-24,3.81,3.97,3.56,3.59,132000,25.4000127000001,26.4666799000001,23.7333452000001,23.9333453000001,19799.9901000049,0.0,1.0
1999-08-25,3.81,3.94,3.63,3.81,158667,25.4000127000001,26.2666798000001,24.2000121000001,25.4000127000001,23800.0380999809,0.0,1.0
1999-08-26,3.63,3.75,3.5,3.75,108667,24.2000121000001,25.0000125000001,23.3333450000001,25.0000125000001,16300.041849979,0.0,1.0
1999-08-27,3.5,3.69,3.5,3.59,96667,23.3333450000001,24.6000123000001,23.3333450000001,23.9333453000001,14500.0427499786,0.0,1.0
1999-08-30,3.69,3.69,3.5,3.5,100667,24.6000123000001,24.6000123000001,23.3333450000001,23.3333450000001,15100.0424499787,0.0,1.0
1999-08-31,4.0,4.13,3.69,3.72,196000,26.6666800000001,27.5333471000001,24.6000123000001,24.8000124000001,29399.9853000072,0.0,1.0
1999-09-01,3.75,4.0,3.75,3.81,60000,25.0000125000001,26.6666800000001,25.0000125000001,25.4000127000001,8999.99550000221,0.0,1.0
1999-09-02,3.63,3.94,3.63,3.75,62000,24.2000121000001,26.2666798000001,24.2000121000001,25.0000125000001,9299.99535000229,0.0,1.0
1999-09-03,3.75,3.94,3.63,3.81,36000,25.0000125000001,26.2666798000001,24.2000121000001,25.4000127000001,5399.99730000133,0.0,1.0
1999-09-07,3.5,3.75,3.5,3.75,150000,23.3333450000001,25.0000125000001,23.3333450000001,25.0000125000001,22499.9887500055,0.0,1.0
1999-09-08,3.5,3.75,3.25,3.47,132000,23.3333450000001,25.0000125000001,21.6666775000001,23.1333449000001,19799.9901000049,0.0,1.0
1999-09-09,3.81,3.81,3.31,3.44,140000,25.4000127000001,25.4000127000001,22.0666777000001,22.9333448000001,20999.9895000052,0.0,1.0
1999-09-10,3.5,3.94,3.38,3.69,250000,23.3333450000001,26.2666798000001,22.5333446000001,24.6000123000001,37499.9812500092,0.0,1.0
1999-09-13,3.94,4.13,3.48,3.48,328000,26.2666798000001,27.5333471000001,23.2000116000001,23.2000116000001,49199.9754000121,0.0,1.0
1999-09-14,4.25,4.56,3.81,3.94,490000,28.3333475000001,30.4000152000001,25.4000127000001,26.2666798000001,73499.9632500181,0.0,1.0
1999-09-15,4.06,4.5,3.94,4.25,150667,27.0666802000001,30.0000150000001,26.2666798000001,28.3333475000001,22600.0386999806,0.0,1.0
1999-09-16,3.81,4.06,3.75,3.87,112000,25.4000127000001,27.0666802000001,25.0000125000001,25.8000129000001,16799.9916000041,0.0,1.0
1999-09-17,3.87,3.94,3.72,3.87,152667,25.8000129000001,26.2666798000001,24.8000124000001,25.8000129000001,22900.0385499806,0.0,1.0
1999-09-20,3.84,3.94,3.69,3.87,60000,25.6000128000001,26.2666798000001,24.6000123000001,25.8000129000001,8999.99550000221,0.0,1.0
1999-09-21,3.75,3.81,3.63,3.75,94000,25.0000125000001,25.4000127000001,24.2000121000001,25.0000125000001,14099.9929500035,0.0,1.0
1999-09-22,3.94,4.13,3.63,3.63,276000,26.2666798000001,27.5333471000001,24.2000121000001,24.2000121000001,41399.9793000102,0.0,1.0
1999-09-23,3.94,4.13,3.75,4.03,120000,26.2666798000001,27.5333471000001,25.0000125000001,26.8666801000001,17999.9910000044,0.0,1.0
1999-09-24,3.87,3.94,3.63,3.75,156667,25.8000129000001,26.2666798000001,24.2000121000001,25.0000125000001,23500.0382499808,0.0,1.0
1999-09-27,3.81,4.0,3.75,3.78,136667,25.4000127000001,26.6666800000001,25.0000125000001,25.2000126000001,20500.03974998,0.0,1.0
1999-09-28,4.25,4.25,3.69,3.87,186667,28.3333475000001,28.3333475000001,24.6000123000001,25.8000129000001,28000.0359999819,0.0,1.0
1999-09-29,3.94,4.25,3.63,4.13,332667,26.2666798000001,28.3333475000001,24.2000121000001,27.5333471000001,49900.0250499873,0.0,1.0
1999-09-30,3.69,3.94,3.63,3.94,120667,24.6000123000001,26.2666798000001,24.2000121000001,26.2666798000001,18100.0409499795,0.0,1.0
1999-10-01,3.94,4.0,3.63,3.63,176000,26.2666798000001,26.6666800000001,24.2000121000001,24.2000121000001,26399.9868000065,0.0,1.0
1999-10-04,3.78,4.0,3.69,3.81,176000,25.2000126000001,26.6666800000001,24.6000123000001,25.4000127000001,26399.9868000065,0.0,1.0
1999-10-05,3.66,3.81,3.63,3.73,144667,24.4000122000001,25.4000127000001,24.2000121000001,24.8666791000001,21700.0391499803,0.0,1.0
1999-10-06,3.5,3.75,3.47,3.7,164000,23.3333450000001,25.0000125000001,23.1333449000001,24.6666790000001,24599.987700006,0.0,1.0
1999-10-07,3.69,3.75,3.44,3.63,112667,24.6000123000001,25.0000125000001,22.9333448000001,24.2000121000001,16900.0415499792,0.0,1.0
1999-10-08,3.5,3.69,3.5,3.56,110667,23.3333450000001,24.6000123000001,23.3333450000001,23.7333452000001,16600.0416999791,0.0,1.0
1999-10-11,3.5,3.56,3.5,3.5,48667,23.3333450000001,23.7333452000001,23.3333450000001,23.3333450000001,7300.04634997679,0.0,1.0
1999-10-12,3.47,3.63,3.41,3.5,74000,23.1333449000001,24.2000121000001,22.7333447000001,23.3333450000001,11099.9944500027,0.0,1.0
1999-10-13,3.31,3.63,3.31,3.53,72667,22.0666777000001,24.2000121000001,22.0666777000001,23.5333451000001,10900.0445499777,0.0,1.0
1999-10-14,3.38,3.47,3.28,3.44,40667,22.5333446000001,23.1333449000001,21.8666776000001,22.9333448000001,6100.0469499765,0.0,1.0
1999-10-15,3.44,3.56,3.25,3.44,72667,22.9333448000001,23.7333452000001,21.6666775000001,22.9333448000001,10900.0445499777,0.0,1.0
1999-10-18,3.44,3.63,3.25,3.31,178000,22.9333448000001,24.2000121000001,21.6666775000001,22.0666777000001,26699.9866500066,0.0,1.0
1999-10-19,3.41,3.63,3.31,3.5,142000,22.7333447000001,24.2000121000001,22.0666777000001,23.3333450000001,21299.9893500052,0.0,1.0
1999-10-20,3.31,3.53,3.31,3.44,52000,22.0666777000001,23.5333451000001,22.0666777000001,22.9333448000001,7799.99610000192,0.0,1.0
1999-10-21,3.03,3.44,3.0,3.31,106000,20.2000101000001,22.9333448000001,20.0000100000001,22.0666777000001,15899.9920500039,0.0,1.0
1999-10-22,3.12,3.19,3.0,3.05,78667,20.8000104000001,21.2666773000001,20.0000100000001,20.3333435000001,11800.0440999779,0.0,1.0
1999-10-25,3.47,3.47,3.0,3.06,102667,23.1333449000001,23.1333449000001,20.0000100000001,20.4000102000001,15400.0422999788,0.0,1.0
1999-10-26,3.25,3.5,3.19,3.38,64000,21.6666775000001,23.3333450000001,21.2666773000001,22.5333446000001,9599.99520000235,0.0,1.0
1999-10-27,3.25,3.41,3.19,3.25,28000,21.6666775000001,22.7333447000001,21.2666773000001,21.6666775000001,4199.99790000103,0.0,1.0
1999-10-28,3.12,3.28,3.0,3.28,154667,20.8000104000001,21.8666776000001,20.0000100000001,21.8666776000001,23200.0383999807,0.0,1.0
1999-10-29,3.06,3.19,3.03,3.06,106000,20.4000102000001,21.2666773000001,20.2000101000001,20.4000102000001,15899.9920500039,0.0,1.0
1999-11-01,3.25,3.38,3.12,3.34,124667,21.6666775000001,22.5333446000001,20.8000104000001,22.2666778000001,18700.0406499796,0.0,1.0
1999-11-02,3.12,3.5,3.12,3.31,138667,20.8000104000001,23.3333450000001,20.8000104000001,22.0666777000001,20800.0395999801,0.0,1.0
1999-11-03,3.63,3.63,3.12,3.12,310000,24.2000121000001,24.2000121000001,20.8000104000001,20.8000104000001,46499.9767500114,0.0,1.0
1999-11-04,3.44,3.75,3.38,3.75,150667,22.9333448000001,25.0000125000001,22.5333446000001,25.0000125000001,22600.0386999805,0.0,1.0
1999-11-05,3.38,3.56,3.31,3.41,90667,22.5333446000001,23.7333452000001,22.0666777000001,22.7333447000001,13600.0431999783,0.0,1.0
1999-11-08,3.25,3.47,3.12,3.38,124000,21.6666775000001,23.1333449000001,20.8000104000001,22.5333446000001,18599.9907000046,0.0,1.0
1999-11-09,3.12,3.25,3.06,3.19,188667,20.8000104000001,21.6666775000001,20.4000102000001,21.2666773000001,28300.0358499819,0.0,1.0
1999-11-10,3.12,3.19,3.06,3.19,138667,20.8000104000001,21.2666773000001,20.4000102000001,21.2666773000001,20800.0395999801,0.0,1.0
1999-11-11,3.09,3.19,3.0,3.12,268000,20.6000103000001,21.2666773000001,20.0000100000001,20.8000104000001,40199.9799000099,0.0,1.0
1999-11-12,3.0,3.12,2.91,3.06,212000,20.0000100000001,20.8000104000001,19.4000097000001,20.4000102000001,31799.9841000078,0.0,1.0
1999-11-15,3.25,3.25,3.0,3.0,238000,21.6666775000001,21.6666775000001,20.0000100000001,20.0000100000001,35699.9821500088,0.0,1.0
1999-11-16,3.16,3.19,3.03,3.17,212000,21.0666772000001,21.2666773000001,20.2000101000001,21.1333439000001,31799.9841000078,0.0,1.0
1999-11-17,2.63,3.16,2.41,3.16,1166000,17.5333421000001,21.0666772000001,16.0666747000001,21.0666772000001,174899.912550043,0.0,1.0
1999-11-18,2.91,3.0,2.63,2.7,486667,19.4000097000001,20.0000100000001,17.5333421000001,18.0000090000001,73000.0134999929,0.0,1.0
1999-11-19,3.22,3.25,2.94,3.0,440000,21.4666774000001,21.6666775000001,19.6000098000001,20.0000100000001,65999.9670000162,0.0,1.0
1999-11-22,3.19,3.25,3.06,3.19,456000,21.2666773000001,21.6666775000001,20.4000102000001,21.2666773000001,68399.9658000168,0.0,1.0
1999-11-23,3.19,3.25,3.12,3.22,292667,21.2666773000001,21.6666775000001,20.8000104000001,21.4666774000001,43900.0280499858,0.0,1.0
1999-11-24,3.19,3.25,3.12,3.19,276000,21.2666773000001,21.6666775000001,20.8000104000001,21.2666773000001,41399.9793000101,0.0,1.0
1999-11-26,3.25,3.25,3.19,3.22,86000,21.6666775000001,21.6666775000001,21.2666773000001,21.4666774000001,12899.9935500032,0.0,1.0
1999-11-29,3.19,3.31,3.12,3.31,232667,21.2666773000001,22.0666777000001,20.8000104000001,22.0666777000001,34900.0325499836,0.0,1.0
1999-11-30,3.63,3.69,3.16,3.16,468000,24.2000121000001,24.6000123000001,21.0666772000001,21.0666772000001,70199.9649000173,0.0,1.0
1999-12-01,3.5,3.81,3.38,3.72,260667,23.3333450000001,25.4000127000001,22.5333446000001,24.8000124000001,39100.0304499846,0.0,1.0
1999-12-02,3.31,3.56,3.31,3.47,68667,22.0666777000001,23.7333452000001,22.0666777000001,23.1333449000001,10300.0448499775,0.0,1.0
1999-12-03,3.25,3.5,3.25,3.5,162667,21.6666775000001,23.3333450000001,21.6666775000001,23.3333450000001,24400.037799981,0.0,1.0
1999-12-06,3.31,3.38,3.12,3.31,88000,22.0666777000001,22.5333446000001,20.8000104000001,22.0666777000001,13199.9934000032,0.0,1.0
1999-12-07,3.5,3.94,3.5,3.5,426000,23.3333450000001,26.2666798000001,23.3333450000001,23.3333450000001,63899.9680500157,0.0,1.0
1999-12-08,3.5,3.69,3.38,3.53,190000,23.3333450000001,24.6000123000001,22.5333446000001,23.5333451000001,28499.985750007,0.0,1.0
1999-12-09,3.75,3.94,3.63,3.75,342667,25.0000125000001,26.2666798000001,24.2000121000001,25.0000125000001,51400.0242999876,0.0,1.0
1999-12-10,3.72,3.94,3.63,3.87,226667,24.8000124000001,26.2666798000001,24.2000121000001,25.8000129000001,34000.0329999834,0.0,1.0
1999-12-13,3.63,3.75,3.63,3.7,170000,24.2000121000001,25.0000125000001,24.2000121000001,24.6666790000001,25499.9872500063,0.0,1.0
1999-12-14,3.41,3.69,3.41,3.53,212000,22.7333447000001,24.6000123000001,22.7333447000001,23.5333451000001,31799.9841000078,0.0,1.0
1999-12-15,3.63,3.87,3.38,3.42,136000,24.2000121000001,25.8000129000001,22.5333446000001,22.8000114000001,20399.989800005,0.0,1.0
1999-12-16,3.47,3.81,3.41,3.75,280000,23.1333449000001,25.4000127000001,22.7333447000001,25.0000125000001,41999.9790000103,0.0,1.0
1999-12-17,3.63,3.63,3.25,3.5,200667,24.2000121000001,24.2000121000001,21.6666775000001,23.3333450000001,30100.0349499824,0.0,1.0
1999-12-20,3.5,3.63,3.44,3.59,178000,23.3333450000001,24.2000121000001,22.9333448000001,23.9333453000001,26699.9866500066,0.0,1.0
1999-12-21,3.5,3.72,3.38,3.52,226000,23.3333450000001,24.8000124000001,22.5333446000001,23.4666784000001,33899.9830500083,0.0,1.0
1999-12-22,3.25,3.5,3.19,3.41,240667,21.6666775000001,23.3333450000001,21.2666773000001,22.7333447000001,36100.0319499839,0.0,1.0
1999-12-23,3.22,3.41,3.19,3.31,168000,21.4666774000001,22.7333447000001,21.2666773000001,22.0666777000001,25199.9874000062,0.0,1.0
1999-12-27,3.12,3.31,3.06,3.22,340667,20.8000104000001,22.0666777000001,20.4000102000001,21.4666774000001,51100.0244499875,0.0,1.0
1999-12-28,3.06,3.22,3.0,3.16,426667,20.4000102000001,21.4666774000001,20.0000100000001,21.0666772000001,64000.0179999907,0.0,1.0
1999-12-29,3.28,3.5,3.0,3.08,382667,21.8666776000001,23.3333450000001,20.0000100000001,20.5333436000001,57400.0212999891,0.0,1.0
1999-12-30,3.16,3.44,3.06,3.28,330000,21.0666772000001,22.9333448000001,20.4000102000001,21.8666776000001,49499.9752500121,0.0,1.0
1999-12-31,3.28,3.47,3.12,3.31,220667,21.8666776000001,23.1333449000001,20.8000104000001,22.0666777000001,33100.0334499831,0.0,1.0
2000-01-03,3.44,3.44,3.28,3.38,162000,22.9333448000001,22.9333448000001,21.8666776000001,22.5333446000001,24299.987850006,0.0,1.0
2000-01-04,3.19,3.5,3.0,3.39,314000,21.2666773000001,23.3333450000001,20.0000100000001,22.6000113000001,47099.9764500115,0.0,1.0
2000-01-05,3.12,3.38,3.03,3.3,176667,20.8000104000001,22.5333446000001,20.2000101000001,22.0000110000001,26500.0367499815,0.0,1.0
2000-01-06,3.25,3.38,3.12,3.19,98000,21.6666775000001,22.5333446000001,20.8000104000001,21.2666773000001,14699.9926500036,0.0,1.0
2000-01-07,3.22,3.31,3.12,3.12,176667,21.4666774000001,22.0666777000001,20.8000104000001,20.8000104000001,26500.0367499815,0.0,1.0
2000-01-10,3.25,3.34,3.12,3.25,158000,21.6666775000001,22.2666778000001,20.8000104000001,21.6666775000001,23699.9881500058,0.0,1.0
2000-01-11,3.19,3.25,3.12,3.25,110667,21.2666773000001,21.6666775000001,20.8000104000001,21.6666775000001,16600.0416999791,0.0,1.0
2000-01-12,3.25,3.25,3.06,3.12,94000,21.6666775000001,21.6666775000001,20.4000102000001,20.8000104000001,14099.9929500035,0.0,1.0
2000-01-13,3.09,3.25,3.06,3.19,132000,20.6000103000001,21.6666775000001,20.4000102000001,21.2666773000001,19799.9901000049,0.0,1.0
2000-01-14,3.12,3.25,3.06,3.22,102667,20.8000104000001,21.6666775000001,20.4000102000001,21.4666774000001,15400.0422999788,0.0,1.0
2000-01-18,3.16,3.25,3.09,3.22,182667,21.0666772000001,21.6666775000001,20.6000103000001,21.4666774000001,27400.0362999817,0.0,1.0
2000-01-19,3.75,3.87,3.09,3.19,636667,25.0000125000001,25.8000129000001,20.6000103000001,21.2666773000001,95500.0022499985,0.0,1.0
2000-01-20,4.38,4.5,3.81,3.84,890667,29.2000146000001,30.0000150000001,25.4000127000001,25.6000128000001,133599.983200008,0.0,1.0
2000-01-21,5.13,5.5,4.5,4.56,1636667,34.2000171000001,36.6666850000001,30.0000150000001,30.4000152000001,245499.927250036,0.0,1.0
2000-01-24,5.72,6.38,5.37,5.5,1656000,38.1333524000001,42.5333546000001,35.8000179000001,36.6666850000001,248399.875800061,0.0,1.0
2000-01-25,5.25,6.0,4.75,5.94,854667,35.0000175000001,40.0000200000001,31.6666825000001,39.6000198000001,128199.985900007,0.0,1.0
2000-01-26,4.75,5.34,4.75,5.31,382667,31.6666825000001,35.6000178000001,31.6666825000001,35.4000177000001,57400.0212999892,0.0,1.0
2000-01-27,5.0,5.13,4.75,4.94,142000,33.3333500000001,34.2000171000001,31.6666825000001,32.9333498000001,21299.9893500053,0.0,1.0
2000-01-28,4.69,5.0,4.5,5.0,428667,31.2666823000001,33.3333500000001,30.0000150000001,33.3333500000001,64300.0178499909,0.0,1.0
2000-01-31,4.13,4.56,4.0,4.56,354667,27.5333471000001,30.4000152000001,26.6666800000001,30.4000152000001,53200.0233999881,0.0,1.0
2000-02-01,4.38,4.62,4.0,4.06,220000,29.2000146000001,30.8000154000001,26.6666800000001,27.0666802000001,32999.9835000081,0.0,1.0
2000-02-02,4.38,4.69,4.31,4.47,146000,29.2000146000001,31.2666823000001,28.7333477000001,29.8000149000001,21899.9890500054,0.0,1.0
2000-02-03,4.75,4.81,4.44,4.44,144667,31.6666825000001,32.0666827000001,29.6000148000001,29.6000148000001,21700.0391499804,0.0,1.0
2000-02-04,4.88,5.0,4.56,4.78,176000,32.5333496000001,33.3333500000001,30.4000152000001,31.8666826000001,26399.9868000065,0.0,1.0
2000-02-07,4.75,4.97,4.19,4.94,164667,31.6666825000001,33.1333499000001,27.9333473000001,32.9333498000001,24700.0376499811,0.0,1.0
2000-02-08,4.81,4.88,4.53,4.56,138000,32.0666827000001,32.5333496000001,30.2000151000001,30.4000152000001,20699.9896500051,0.0,1.0
2000-02-09,4.5,4.81,4.47,4.78,142000,30.0000150000001,32.0666827000001,29.8000149000001,31.8666826000001,21299.9893500053,0.0,1.0
2000-02-10,4.5,4.75,4.38,4.44,128000,30.0000150000001,31.6666825000001,29.2000146000001,29.6000148000001,19199.9904000047,0.0,1.0
2000-02-11,4.38,4.5,4.25,4.47,130000,29.2000146000001,30.0000150000001,28.3333475000001,29.8000149000001,19499.9902500048,0.0,1.0
2000-02-14,5.37,5.5,4.13,4.5,1202000,35.8000179000001,36.6666850000001,27.5333471000001,30.0000150000001,180299.909850045,0.0,1.0
2000-02-15,5.0,5.88,4.81,5.44,562000,33.3333500000001,39.2000196000001,32.0666827000001,36.2666848000001,84299.9578500208,0.0,1.0
2000-02-16,5.06,5.5,5.0,5.44,262667,33.7333502000001,36.6666850000001,33.3333500000001,36.2666848000001,39400.0302999847,0.0,1.0
2000-02-17,5.94,6.0,5.0,5.31,818667,39.6000198000001,40.0000200000001,33.3333500000001,35.4000177000001,122799.988600005,0.0,1.0
2000-02-18,6.19,6.38,5.0,5.56,1704667,41.2666873000001,42.5333546000001,33.3333500000001,37.0666852000001,255699.922150038,0.0,1.0
2000-02-22,6.28,6.75,5.94,6.5,1328667,41.8666876000001,45.0000225000001,39.6000198000001,43.3333550000001,199299.950350024,0.0,1.0
2000-02-23,5.88,6.63,5.75,6.44,500000,39.2000196000001,44.2000221000001,38.3333525000001,42.9333548000001,74999.9625000186,0.0,1.0
2000-02-24,6.0,6.03,5.75,5.78,436667,40.0000200000001,40.2000201000001,38.3333525000001,38.5333526000001,65500.0172499912,0.0,1.0
2000-02-25,6.25,6.5,5.94,5.98,506000,41.6666875000001,43.3333550000001,39.6000198000001,39.8666866000001,75899.9620500188,0.0,1.0
2000-02-28,6.69,6.87,6.12,6.45,554667,44.6000223000001,45.8000229000002,40.8000204000001,43.0000215000001,83200.0083999956,0.0,1.0
2000-02-29,6.69,7.0,6.63,6.94,452000,44.6000223000001,46.6666900000002,44.2000221000001,46.2666898000002,67799.9661000168,0.0,1.0
2000-03-01,7.31,7.44,6.75,7.0,774000,48.7333577000002,49.6000248000002,45.0000225000001,46.6666900000002,116099.941950029,0.0,1.0
2000-03-02,8.25,8.44,7.38,7.47,1384667,55.0000275000002,56.2666948000002,49.2000246000002,49.8000249000002,207699.946150026,0.0,1.0
2000-03-03,8.03,8.5,7.75,8.2,1064000,53.5333601000002,56.6666950000002,51.6666925000002,54.6666940000002,159599.920200039,0.0,1.0
2000-03-06,9.19,9.5,8.63,9.19,2224000,61.2666973000002,63.3333650000002,57.5333621000002,61.2666973000002,333599.833200082,0.0,1.0
2000-03-07,10.62,10.94,9.31,9.44,2250000,70.8000354000002,72.9333698000002,62.0666977000002,62.9333648000002,337499.831250083,0.0,1.0
2000-03-08,10.0,12.0,9.5,11.5,1800000,66.6667000000002,80.0000400000003,63.3333650000002,76.6667050000002,269999.865000067,0.0,1.0
2000-03-09,9.56,10.06,8.88,10.06,1024667,63.7333652000002,67.0667002000002,59.2000296000002,67.0667002000002,153699.973150013,0.0,1.0
2000-03-10,10.13,10.5,9.5,9.81,1252000,67.5333671000002,70.0000350000002,63.3333650000002,65.4000327000002,187799.906100046,0.0,1.0
2000-03-13,10.38,10.5,9.34,9.87,814667,69.2000346000002,70.0000350000002,62.2666978000002,65.8000329000002,122199.988900005,0.0,1.0
2000-03-14,9.5,11.0,9.38,10.75,896667,63.3333650000002,73.3333700000002,62.5333646000002,71.6667025000002,134499.982750008,0.0,1.0
2000-03-15,8.88,9.5,8.75,9.38,594000,59.2000296000002,63.3333650000002,58.3333625000002,62.5333646000002,89099.955450022,0.0,1.0
2000-03-16,8.37,8.88,7.13,8.75,1168000,55.8000279000002,59.2000296000002,47.5333571000002,58.3333625000002,175199.912400043,0.0,1.0
2000-03-17,7.88,8.5,7.75,8.34,394000,52.5333596000002,56.6666950000002,51.6666925000002,55.6000278000002,59099.9704500145,0.0,1.0
2000-03-20,8.25,8.75,7.75,7.84,442667,55.0000275000002,58.3333625000002,51.6666925000002,52.2666928000002,66400.0167999914,0.0,1.0
2000-03-21,7.88,8.25,7.38,8.22,356000,52.5333596000002,55.0000275000002,49.2000246000002,54.8000274000002,53399.9733000131,0.0,1.0
2000-03-22,8.0,8.06,7.62,7.69,248000,53.3333600000002,53.7333602000002,50.8000254000002,51.2666923000002,37199.9814000092,0.0,1.0
2000-03-23,9.12,9.25,7.94,8.0,482000,60.8000304000002,61.6666975000002,52.9333598000002,53.3333600000002,72299.9638500178,0.0,1.0
2000-03-24,8.88,9.25,8.37,9.25,282667,59.2000296000002,61.6666975000002,55.8000279000002,61.6666975000002,42400.0287999855,0.0,1.0
2000-03-27,8.47,9.0,8.47,9.0,414000,56.4666949000002,60.0000300000002,56.4666949000002,60.0000300000002,62099.9689500153,0.0,1.0
2000-03-28,8.13,8.88,8.0,8.25,250667,54.2000271000002,59.2000296000002,53.3333600000002,55.0000275000002,37600.0311999843,0.0,1.0
2000-03-29,7.66,8.13,7.31,8.13,338000,51.0666922000002,54.2000271000002,48.7333577000002,54.2000271000002,50699.9746500125,0.0,1.0
2000-03-30,7.81,8.0,6.81,7.06,548000,52.0666927000002,53.3333600000002,45.4000227000002,47.0666902000002,82199.9589000202,0.0,1.0
2000-03-31,7.75,8.37,7.19,7.88,154667,51.6666925000002,55.8000279000002,47.9333573000002,52.5333596000002,23200.0383999807,0.0,1.0
2000-04-03,7.38,8.5,7.38,8.44,186000,49.2000246000002,56.6666950000002,49.2000246000002,56.2666948000002,27899.9860500069,0.0,1.0
2000-04-04,6.0,7.44,4.88,7.38,916667,40.0000200000001,49.6000248000002,32.5333496000001,49.2000246000002,137499.981250009,0.0,1.0
2000-04-05,6.87,7.25,6.0,6.12,434667,45.8000229000002,48.3333575000002,40.0000200000001,40.8000204000001,65200.017399991,0.0,1.0
2000-04-06,6.94,7.13,6.44,6.87,178000,46.2666898000002,47.5333571000002,42.9333548000001,45.8000229000002,26699.9866500066,0.0,1.0
2000-04-07,6.41,7.0,6.38,6.94,98000,42.7333547000001,46.6666900000002,42.5333546000001,46.2666898000002,14699.9926500036,0.0,1.0
2000-04-10,5.59,6.63,5.5,6.63,178667,37.2666853000001,44.2000221000001,36.6666850000001,44.2000221000001,26800.0365999816,0.0,1.0
2000-04-11,5.19,5.75,5.0,5.37,728667,34.6000173000001,38.3333525000001,33.3333500000001,35.8000179000001,109299.995350002,0.0,1.0
2000-04-12,4.94,5.37,4.19,5.34,514000,32.9333498000001,35.8000179000001,27.9333473000001,35.6000178000001,77099.9614500191,0.0,1.0
2000-04-13,4.53,5.5,4.25,5.5,422667,30.2000151000001,36.6666850000001,28.3333475000001,36.6666850000001,63400.0182999906,0.0,1.0
2000-04-14,4.03,4.75,3.97,4.56,604667,26.8666801000001,31.6666825000001,26.4666799000001,30.4000152000001,90700.0046499973,0.0,1.0
2000-04-17,3.87,3.94,3.25,3.28,864667,25.8000129000001,26.2666798000001,21.6666775000001,21.8666776000001,129699.985150007,0.0,1.0
2000-04-18,4.22,4.75,3.56,4.0,276667,28.1333474000001,31.6666825000001,23.7333452000001,26.6666800000001,41500.0292499852,0.0,1.0
2000-04-19,4.13,4.5,3.75,4.25,260000,27.5333471000001,30.0000150000001,25.0000125000001,28.3333475000001,38999.9805000096,0.0,1.0
2000-04-20,4.0,4.38,3.75,4.25,116667,26.6666800000001,29.2000146000001,25.0000125000001,28.3333475000001,17500.0412499793,0.0,1.0
2000-04-24,4.44,4.44,3.91,4.06,192000,29.6000148000001,29.6000148000001,26.0666797000001,27.0666802000001,28799.9856000071,0.0,1.0
2000-04-25,4.75,4.81,4.25,4.47,234667,31.6666825000001,32.0666827000001,28.3333475000001,29.8000149000001,35200.0323999837,0.0,1.0
2000-04-26,4.56,5.0,4.5,4.94,192000,30.4000152000001,33.3333500000001,30.0000150000001,32.9333498000001,28799.9856000071,0.0,1.0
2000-04-27,4.75,4.81,4.38,4.61,240000,31.6666825000001,32.0666827000001,29.2000146000001,30.7333487000001,35999.9820000089,0.0,1.0
2000-04-28,4.19,4.88,4.19,4.81,204667,27.9333473000001,32.5333496000001,27.9333473000001,32.0666827000001,30700.0346499826,0.0,1.0
2000-05-01,4.59,4.75,3.81,3.81,162000,30.6000153000001,31.6666825000001,25.4000127000001,25.4000127000001,24299.987850006,0.0,1.0
2000-05-02,4.53,4.69,4.38,4.56,110667,30.2000151000001,31.2666823000001,29.2000146000001,30.4000152000001,16600.0416999791,0.0,1.0
2000-05-03,4.5,4.75,4.25,4.5,72000,30.0000150000001,31.6666825000001,28.3333475000001,30.0000150000001,10799.9946000027,0.0,1.0
2000-05-04,4.38,4.62,4.25,4.53,48667,29.2000146000001,30.8000154000001,28.3333475000001,30.2000151000001,7300.0463499768,0.0,1.0
2000-05-05,4.81,4.81,4.25,4.44,114667,32.0666827000001,32.0666827000001,28.3333475000001,29.6000148000001,17200.0413999792,0.0,1.0
2000-05-08,4.75,5.25,4.38,4.38,164000,31.6666825000001,35.0000175000001,29.2000146000001,29.2000146000001,24599.9877000061,0.0,1.0
2000-05-09,4.94,4.97,4.75,4.86,176000,32.9333498000001,33.1333499000001,31.6666825000001,32.4000162000001,26399.9868000065,0.0,1.0
2000-05-10,4.69,4.97,4.5,4.95,170000,31.2666823000001,33.1333499000001,30.0000150000001,33.0000165000001,25499.9872500063,0.0,1.0
2000-05-11,4.66,4.81,4.59,4.75,104667,31.0666822000001,32.0666827000001,30.6000153000001,31.6666825000001,15700.0421499789,0.0,1.0
2000-05-12,4.88,4.94,4.62,4.81,118000,32.5333496000001,32.9333498000001,30.8000154000001,32.0666827000001,17699.9911500044,0.0,1.0
2000-05-15,4.66,4.94,4.66,4.78,94000,31.0666822000001,32.9333498000001,31.0666822000001,31.8666826000001,14099.9929500035,0.0,1.0
2000-05-16,4.69,4.97,4.62,4.69,174667,31.2666823000001,33.1333499000001,30.8000154000001,31.2666823000001,26200.0368999815,0.0,1.0
2000-05-17,4.75,4.88,4.58,4.84,124000,31.6666825000001,32.5333496000001,30.5333486000001,32.2666828000001,18599.9907000046,0.0,1.0
2000-05-18,4.62,4.75,4.5,4.69,104667,30.8000154000001,31.6666825000001,30.0000150000001,31.2666823000001,15700.0421499789,0.0,1.0
2000-05-19,4.69,4.75,4.5,4.75,192000,31.2666823000001,31.6666825000001,30.0000150000001,31.6666825000001,28799.9856000071,0.0,1.0
2000-05-22,3.94,4.72,3.81,4.69,264000,26.2666798000001,31.4666824000001,25.4000127000001,31.2666823000001,39599.9802000097,0.0,1.0
2000-05-23,4.0,4.19,3.78,4.06,188000,26.6666800000001,27.9333473000001,25.2000126000001,27.0666802000001,28199.9859000069,0.0,1.0
2000-05-24,3.94,4.13,3.75,4.0,158000,26.2666798000001,27.5333471000001,25.0000125000001,26.6666800000001,23699.9881500058,0.0,1.0
2000-05-25,3.69,4.0,3.63,4.0,88000,24.6000123000001,26.6666800000001,24.2000121000001,26.6666800000001,13199.9934000032,0.0,1.0
2000-05-26,3.56,3.78,3.44,3.69,72667,23.7333452000001,25.2000126000001,22.9333448000001,24.6000123000001,10900.0445499777,0.0,1.0
2000-05-30,3.44,3.81,3.44,3.63,210667,22.9333448000001,25.4000127000001,22.9333448000001,24.2000121000001,31600.0341999828,0.0,1.0
2000-05-31,3.5,3.75,3.28,3.28,122667,23.3333450000001,25.0000125000001,21.8666776000001,21.8666776000001,18400.0407999795,0.0,1.0
2000-06-01,3.63,3.78,3.5,3.59,118667,24.2000121000001,25.2000126000001,23.3333450000001,23.9333453000001,17800.0410999794,0.0,1.0
2000-06-02,4.38,4.44,3.56,3.56,286667,29.2000146000001,29.6000148000001,23.7333452000001,23.7333452000001,43000.0284999856,0.0,1.0
2000-06-05,4.0,4.44,3.81,4.44,72667,26.6666800000001,29.6000148000001,25.4000127000001,29.6000148000001,10900.0445499777,0.0,1.0
2000-06-06,4.5,4.59,4.0,4.0,98000,30.0000150000001,30.6000153000001,26.6666800000001,26.6666800000001,14699.9926500036,0.0,1.0
2000-06-07,4.44,4.56,4.25,4.55,166000,29.6000148000001,30.4000152000001,28.3333475000001,30.3333485000001,24899.9875500061,0.0,1.0
2000-06-08,4.13,4.44,4.0,4.25,122667,27.5333471000001,29.6000148000001,26.6666800000001,28.3333475000001,18400.0407999795,0.0,1.0
2000-06-09,4.25,4.44,4.03,4.28,90667,28.3333475000001,29.6000148000001,26.8666801000001,28.5333476000001,13600.0431999784,0.0,1.0
2000-06-12,4.38,4.44,3.91,4.38,202667,29.2000146000001,29.6000148000001,26.0666797000001,29.2000146000001,30400.0347999825,0.0,1.0
2000-06-13,4.13,4.56,4.0,4.38,242000,27.5333471000001,30.4000152000001,26.6666800000001,29.2000146000001,36299.9818500089,0.0,1.0
2000-06-14,3.87,4.13,3.75,4.05,220000,25.8000129000001,27.5333471000001,25.0000125000001,27.0000135000001,32999.9835000081,0.0,1.0
2000-06-15,4.0,4.06,3.56,4.0,204667,26.6666800000001,27.0666802000001,23.7333452000001,26.6666800000001,30700.0346499826,0.0,1.0
2000-06-16,4.0,4.06,3.63,4.0,200667,26.6666800000001,27.0666802000001,24.2000121000001,26.6666800000001,30100.0349499824,0.0,1.0
2000-06-19,3.81,4.13,3.75,4.09,188667,25.4000127000001,27.5333471000001,25.0000125000001,27.2666803000001,28300.035849982,0.0,1.0
2000-06-20,4.06,4.06,3.66,3.75,146000,27.0666802000001,27.0666802000001,24.4000122000001,25.0000125000001,21899.9890500054,0.0,1.0
2000-06-21,3.75,4.0,3.69,3.97,154667,25.0000125000001,26.6666800000001,24.6000123000001,26.4666799000001,23200.0383999807,0.0,1.0
2000-06-22,3.69,3.87,3.63,3.75,122667,24.6000123000001,25.8000129000001,24.2000121000001,25.0000125000001,18400.0407999795,0.0,1.0
2000-06-23,3.63,3.72,3.63,3.7,44000,24.2000121000001,24.8000124000001,24.2000121000001,24.6666790000001,6599.99670000162,0.0,1.0
2000-06-26,3.56,3.87,3.56,3.63,56667,23.7333452000001,25.8000129000001,23.7333452000001,24.2000121000001,8500.04574997709,0.0,1.0
2000-06-27,3.72,3.87,3.5,3.69,102000,24.8000124000001,25.8000129000001,23.3333450000001,24.6000123000001,15299.9923500038,0.0,1.0
2000-06-28,3.87,3.94,3.69,3.84,56667,25.8000129000001,26.2666798000001,24.6000123000001,25.6000128000001,8500.04574997709,0.0,1.0
2000-06-29,3.75,3.94,3.63,3.64,66000,25.0000125000001,26.2666798000001,24.2000121000001,24.2666788000001,9899.99505000244,0.0,1.0
2000-06-30,3.75,3.87,3.63,3.78,80667,25.0000125000001,25.8000129000001,24.2000121000001,25.2000126000001,12100.043949978,0.0,1.0
2000-07-03,3.66,3.81,3.5,3.75,10000,24.4000122000001,25.4000127000001,23.3333450000001,25.0000125000001,1499.99925000037,0.0,1.0
2000-07-05,3.56,3.75,3.56,3.59,68000,23.7333452000001,25.0000125000001,23.7333452000001,23.9333453000001,10199.9949000025,0.0,1.0
2000-07-06,3.63,3.63,3.53,3.56,36667,24.2000121000001,24.2000121000001,23.5333451000001,23.7333452000001,5500.04724997635,0.0,1.0
2000-07-07,3.75,3.75,3.63,3.73,122000,25.0000125000001,25.0000125000001,24.2000121000001,24.8666791000001,18299.9908500045,0.0,1.0
2000-07-10,3.59,3.63,3.5,3.59,114000,23.9333453000001,24.2000121000001,23.3333450000001,23.9333453000001,17099.9914500042,0.0,1.0
2000-07-11,3.5,3.63,3.44,3.58,150000,23.3333450000001,24.2000121000001,22.9333448000001,23.8666786000001,22499.9887500055,0.0,1.0
2000-07-12,3.97,4.13,3.38,3.45,392667,26.4666799000001,27.5333471000001,22.5333446000001,23.0000115000001,58900.0205499895,0.0,1.0
2000-07-13,4.25,4.44,3.81,4.03,404667,28.3333475000001,29.6000148000001,25.4000127000001,26.8666801000001,60700.01964999,0.0,1.0
2000-07-14,4.38,4.88,4.19,4.75,290667,29.2000146000001,32.5333496000001,27.9333473000001,31.6666825000001,43600.0281999857,0.0,1.0
2000-07-17,4.13,4.41,3.94,4.39,114000,27.5333471000001,29.4000147000001,26.2666798000001,29.2666813000001,17099.9914500042,0.0,1.0
2000-07-18,4.06,4.13,4.0,4.03,86000,27.0666802000001,27.5333471000001,26.6666800000001,26.8666801000001,12899.9935500032,0.0,1.0
2000-07-19,3.75,4.06,3.69,4.05,88667,25.0000125000001,27.0666802000001,24.6000123000001,27.0000135000001,13300.0433499783,0.0,1.0
2000-07-20,3.69,4.06,3.69,3.72,116000,24.6000123000001,27.0666802000001,24.6000123000001,24.8000124000001,17399.9913000043,0.0,1.0
2000-07-21,3.69,4.19,3.63,4.19,84667,24.6000123000001,27.9333473000001,24.2000121000001,27.9333473000001,12700.0436499781,0.0,1.0
2000-07-24,3.63,3.97,3.63,3.63,72000,24.2000121000001,26.4666799000001,24.2000121000001,24.2000121000001,10799.9946000027,0.0,1.0
2000-07-25,3.69,4.0,3.63,3.66,84000,24.6000123000001,26.6666800000001,24.2000121000001,24.4000122000001,12599.9937000031,0.0,1.0
2000-07-26,3.63,3.75,3.53,3.66,48667,24.2000121000001,25.0000125000001,23.5333451000001,24.4000122000001,7300.04634997679,0.0,1.0
2000-07-27,3.25,3.63,3.22,3.63,174000,21.6666775000001,24.2000121000001,21.4666774000001,24.2000121000001,26099.9869500064,0.0,1.0
2000-07-28,3.28,3.38,3.19,3.25,116000,21.8666776000001,22.5333446000001,21.2666773000001,21.6666775000001,17399.9913000043,0.0,1.0
2000-07-31,3.06,3.25,3.0,3.16,78667,20.4000102000001,21.6666775000001,20.0000100000001,21.0666772000001,11800.0440999779,0.0,1.0
2000-08-01,3.44,3.44,3.0,3.06,98000,22.9333448000001,22.9333448000001,20.0000100000001,20.4000102000001,14699.9926500036,0.0,1.0
2000-08-02,3.19,3.44,3.12,3.44,74667,21.2666773000001,22.9333448000001,20.8000104000001,22.9333448000001,11200.0443999777,0.0,1.0
2000-08-03,3.03,3.19,3.0,3.03,106000,20.2000101000001,21.2666773000001,20.0000100000001,20.2000101000001,15899.9920500039,0.0,1.0
2000-08-04,3.19,3.28,3.06,3.28,100000,21.2666773000001,21.8666776000001,20.4000102000001,21.8666776000001,14999.9925000037,0.0,1.0
2000-08-07,3.12,3.19,3.0,3.12,78000,20.8000104000001,21.2666773000001,20.0000100000001,20.8000104000001,11699.9941500029,0.0,1.0
2000-08-08,3.12,3.34,3.09,3.12,90000,20.8000104000001,22.2666778000001,20.6000103000001,20.8000104000001,13499.9932500033,0.0,1.0
2000-08-09,3.25,3.56,3.09,3.12,120000,21.6666775000001,23.7333452000001,20.6000103000001,20.8000104000001,17999.9910000044,0.0,1.0
2000-08-10,3.3,3.56,3.25,3.38,54667,22.0000110000001,23.7333452000001,21.6666775000001,22.5333446000001,8200.04589997701,0.0,1.0
2000-08-11,3.44,3.56,3.25,3.3,56000,22.9333448000001,23.7333452000001,21.6666775000001,22.0000110000001,8399.99580000206,0.0,1.0
2000-08-14,3.5,3.63,3.31,3.53,50667,23.3333450000001,24.2000121000001,22.0666777000001,23.5333451000001,7600.04619997687,0.0,1.0
2000-08-15,3.44,3.44,3.12,3.41,34667,22.9333448000001,22.9333448000001,20.8000104000001,22.7333447000001,5200.04739997628,0.0,1.0
2000-08-16,3.25,3.38,3.06,3.09,84000,21.6666775000001,22.5333446000001,20.4000102000001,20.6000103000001,12599.9937000031,0.0,1.0
2000-08-17,3.25,3.38,3.22,3.22,42667,21.6666775000001,22.5333446000001,21.4666774000001,21.4666774000001,6400.04679997657,0.0,1.0
2000-08-18,3.16,3.25,3.12,3.19,84000,21.0666772000001,21.6666775000001,20.8000104000001,21.2666773000001,12599.9937000031,0.0,1.0
2000-08-21,3.12,3.22,3.06,3.2,132667,20.8000104000001,21.4666774000001,20.4000102000001,21.3333440000001,19900.0400499799,0.0,1.0
2000-08-22,3.31,3.38,3.06,3.25,94667,22.0666777000001,22.5333446000001,20.4000102000001,21.6666775000001,14200.0428999785,0.0,1.0
2000-08-23,3.25,3.56,3.12,3.44,188000,21.6666775000001,23.7333452000001,20.8000104000001,22.9333448000001,28199.9859000069,0.0,1.0
2000-08-24,3.38,3.56,3.06,3.27,188000,22.5333446000001,23.7333452000001,20.4000102000001,21.8000109000001,28199.9859000069,0.0,1.0
2000-08-25,3.19,3.44,3.06,3.38,128667,21.2666773000001,22.9333448000001,20.4000102000001,22.5333446000001,19300.0403499797,0.0,1.0
2000-08-28,3.38,3.63,3.16,3.25,372000,22.5333446000001,24.2000121000001,21.0666772000001,21.6666775000001,55799.9721000137,0.0,1.0
2000-08-29,3.31,3.38,3.12,3.25,242667,22.0666777000001,22.5333446000001,20.8000104000001,21.6666775000001,36400.0317999839,0.0,1.0
2000-08-30,3.0,3.34,3.0,3.28,372000,20.0000100000001,22.2666778000001,20.0000100000001,21.8666776000001,55799.9721000137,0.0,1.0
2000-08-31,3.12,3.22,3.03,3.05,262667,20.8000104000001,21.4666774000001,20.2000101000001,20.3333435000001,39400.0302999847,0.0,1.0
2000-09-01,3.06,3.19,3.06,3.14,146000,20.4000102000001,21.2666773000001,20.4000102000001,20.9333438000001,21899.9890500054,0.0,1.0
2000-09-05,3.12,3.19,3.09,3.17,258000,20.8000104000001,21.2666773000001,20.6000103000001,21.1333439000001,38699.9806500095,0.0,1.0
2000-09-06,3.03,3.28,3.0,3.08,180000,20.2000101000001,21.8666776000001,20.0000100000001,20.5333436000001,26999.9865000066,0.0,1.0
2000-09-07,3.03,3.06,3.0,3.05,162667,20.2000101000001,20.4000102000001,20.0000100000001,20.3333435000001,24400.037799981,0.0,1.0
2000-09-08,3.0,3.06,2.94,3.03,196000,20.0000100000001,20.4000102000001,19.6000098000001,20.2000101000001,29399.9853000072,0.0,1.0
2000-09-11,2.88,2.97,2.75,2.97,126667,19.2000096000001,19.8000099000001,18.3333425000001,19.8000099000001,19000.0404999796,0.0,1.0
2000-09-12,2.88,3.0,2.56,2.89,408667,19.2000096000001,20.0000100000001,17.0666752000001,19.2666763000001,61300.01934999,0.0,1.0
2000-09-13,2.84,3.0,2.81,2.88,48667,18.9333428000001,20.0000100000001,18.7333427000001,19.2000096000001,7300.04634997679,0.0,1.0
2000-09-14,2.81,3.0,2.75,2.97,76000,18.7333427000001,20.0000100000001,18.3333425000001,19.8000099000001,11399.9943000028,0.0,1.0
2000-09-15,2.63,2.88,2.59,2.75,160000,17.5333421000001,19.2000096000001,17.2666753000001,18.3333425000001,23999.9880000059,0.0,1.0
2000-09-18,2.81,2.97,2.69,2.78,180000,18.7333427000001,19.8000099000001,17.9333423000001,18.5333426000001,26999.9865000066,0.0,1.0
2000-09-19,2.63,2.83,2.63,2.78,106000,17.5333421000001,18.8666761000001,17.5333421000001,18.5333426000001,15899.9920500039,0.0,1.0
2000-09-20,2.63,2.75,2.56,2.69,122000,17.5333421000001,18.3333425000001,17.0666752000001,17.9333423000001,18299.9908500045,0.0,1.0
2000-09-21,2.63,2.81,2.5,2.81,118000,17.5333421000001,18.7333427000001,16.6666750000001,18.7333427000001,17699.9911500043,0.0,1.0
2000-09-22,2.44,2.59,2.31,2.53,214000,16.2666748000001,17.2666753000001,15.4000077000001,16.8666751000001,32099.9839500078,0.0,1.0
2000-09-25,2.81,2.97,2.5,2.63,208000,18.7333427000001,19.8000099000001,16.6666750000001,17.5333421000001,31199.9844000076,0.0,1.0
2000-09-26,2.53,2.91,2.44,2.88,92667,16.8666751000001,19.4000097000001,16.2666748000001,19.2000096000001,13900.0430499784,0.0,1.0
2000-09-27,2.44,2.75,2.31,2.69,128000,16.2666748000001,18.3333425000001,15.4000077000001,17.9333423000001,19199.9904000047,0.0,1.0
2000-09-28,2.44,2.59,2.34,2.56,48667,16.2666748000001,17.2666753000001,15.6000078,17.0666752000001,7300.04634997678,0.0,1.0
2000-09-29,2.44,2.5,2.37,2.37,112667,16.2666748000001,16.6666750000001,15.8000079000001,15.8000079000001,16900.0415499791,0.0,1.0
2000-10-02,2.44,2.59,2.41,2.41,146000,16.2666748000001,17.2666753000001,16.0666747000001,16.0666747000001,21899.9890500053,0.0,1.0
2000-10-03,2.37,2.5,2.34,2.44,48000,15.8000079000001,16.6666750000001,15.6000078,16.2666748000001,7199.99640000176,0.0,1.0
2000-10-04,2.31,2.47,2.28,2.47,130000,15.4000077000001,16.4666749000001,15.2000076,16.4666749000001,19499.9902500048,0.0,1.0
2000-10-05,2.25,2.37,2.13,2.3,110667,15.0000075000001,15.8000079000001,14.2000071,15.333341,16600.041699979,0.0,1.0
2000-10-06,2.19,2.31,2.06,2.16,146000,14.6000073,15.4000077000001,13.7333402,14.4000072,21899.9890500055,0.0,1.0
2000-10-09,2.06,2.22,2.03,2.13,138667,13.7333402,14.8000074,13.5333401,14.2000071,20800.0395999802,0.0,1.0
2000-10-10,2.03,2.13,2.0,2.03,128000,13.5333401,14.2000071,13.33334,13.5333401,19199.9904000048,0.0,1.0
2000-10-11,1.94,2.09,1.94,2.09,216667,12.9333398,13.9333403,12.9333398,13.9333403,32500.0337499831,0.0,1.0
2000-10-12,1.78,2.0,1.69,1.94,270000,11.8666726,13.33334,11.2666723,12.9333398,40499.9797500101,0.0,1.0
2000-10-13,2.06,2.06,1.72,1.75,134000,13.7333402,13.7333402,11.4666724,11.6666725,20099.989950005,0.0,1.0
2000-10-16,2.13,2.37,2.03,2.13,96000,14.2000071,15.8000079000001,13.5333401,14.2000071,14399.9928000036,0.0,1.0
2000-10-17,1.91,2.13,1.91,2.03,114000,12.7333397,14.2000071,12.7333397,13.5333401,17099.9914500043,0.0,1.0
2000-10-18,1.94,1.97,1.81,1.92,58667,12.9333398,13.1333399,12.0666727,12.8000064,8800.0455999772,0.0,1.0
2000-10-19,2.0,2.0,1.88,1.89,126667,13.33334,13.33334,12.5333396,12.6000063,19000.0404999798,0.0,1.0
2000-10-20,1.97,2.0,1.88,2.0,100000,13.1333399,13.33334,12.5333396,13.33334,14999.9925000038,0.0,1.0
2000-10-23,1.94,2.0,1.88,1.91,34667,12.9333398,13.33334,12.5333396,12.7333397,5200.0473999763,0.0,1.0
2000-10-24,1.84,1.94,1.75,1.94,144667,12.2666728,12.9333398,11.6666725,12.9333398,21700.0391499804,0.0,1.0
2000-10-25,1.78,1.91,1.78,1.83,66000,11.8666726,12.7333397,11.8666726,12.2000061,9899.99505000248,0.0,1.0
2000-10-26,1.69,1.88,1.69,1.78,58667,11.2666723,12.5333396,11.2666723,11.8666726,8800.0455999772,0.0,1.0
2000-10-27,1.78,1.84,1.59,1.69,66667,11.8666726,12.2666728,10.6000053,11.2666723,10000.0449999775,0.0,1.0
2000-10-30,1.84,1.84,1.75,1.75,28667,12.2666728,12.2666728,11.6666725,11.6666725,4300.04784997607,0.0,1.0
2000-10-31,1.88,1.88,1.75,1.84,88000,12.5333396,12.5333396,11.6666725,12.2666728,13199.9934000033,0.0,1.0
2000-11-01,1.81,1.94,1.75,1.83,46000,12.0666727,12.9333398,11.6666725,12.2000061,6899.99655000173,0.0,1.0
2000-11-02,1.84,1.97,1.78,1.81,90000,12.2666728,13.1333399,11.8666726,12.0666727,13499.9932500034,0.0,1.0
2000-11-03,1.75,1.88,1.69,1.88,126667,11.6666725,12.5333396,11.2666723,12.5333396,19000.0404999798,0.0,1.0
2000-11-06,1.97,1.97,1.62,1.75,110667,13.1333399,13.1333399,10.8000054,11.6666725,16600.0416999791,0.0,1.0
2000-11-07,2.0,2.0,1.84,1.84,138000,13.33334,13.33334,12.2666728,12.2666728,20699.9896500052,0.0,1.0
2000-11-08,1.94,2.0,1.88,1.97,38000,12.9333398,13.33334,12.5333396,13.1333399,5699.99715000142,0.0,1.0
2000-11-09,1.94,2.0,1.81,1.91,258667,12.9333398,13.33334,12.0666727,12.7333397,38800.0305999847,0.0,1.0
2000-11-10,2.06,2.09,1.91,1.91,94000,13.7333402,13.9333403,12.7333397,12.7333397,14099.9929500035,0.0,1.0
2000-11-13,1.92,2.09,1.66,2.06,164000,12.8000064,13.9333403,11.0666722,13.7333402,24599.9877000061,0.0,1.0
2000-11-14,1.94,1.97,1.84,1.91,102667,12.9333398,13.1333399,12.2666728,12.7333397,15400.0422999788,0.0,1.0
2000-11-15,1.94,2.0,1.88,1.91,100667,12.9333398,13.33334,12.5333396,12.7333397,15100.0424499788,0.0,1.0
2000-11-16,2.0,2.06,1.88,1.94,60667,13.33334,13.7333402,12.5333396,12.9333398,9100.04544997727,0.0,1.0
2000-11-17,2.16,2.25,1.88,1.98,150667,14.4000072,15.0000075000001,12.5333396,13.2000066,22600.0386999807,0.0,1.0
2000-11-20,2.0,2.06,1.69,2.03,70667,13.33334,13.7333402,11.2666723,13.5333401,10600.0446999777,0.0,1.0
2000-11-21,1.81,2.0,1.75,1.92,78000,12.0666727,13.33334,11.6666725,12.8000064,11699.9941500029,0.0,1.0
2000-11-22,1.66,1.88,1.66,1.88,142667,11.0666722,12.5333396,11.0666722,12.5333396,21400.0392999804,0.0,1.0
2000-11-24,1.69,1.78,1.62,1.62,46000,11.2666723,11.8666726,10.8000054,10.8000054,6899.99655000173,0.0,1.0
2000-11-27,1.69,1.88,1.62,1.7,120667,11.2666723,12.5333396,10.8000054,11.333339,18100.0409499795,0.0,1.0
2000-11-28,1.69,1.84,1.62,1.77,62000,11.2666723,12.2666728,10.8000054,11.8000059,9299.99535000233,0.0,1.0
2000-11-29,1.7,1.84,1.62,1.84,102000,11.333339,12.2666728,10.8000054,12.2666728,15299.9923500038,0.0,1.0
2000-11-30,1.41,1.56,1.19,1.44,210667,9.40000470000003,10.4000052,7.93333730000003,9.60000480000003,31600.0341999828,0.0,1.0
2000-12-01,1.28,1.44,1.19,1.41,78000,8.53333760000003,9.60000480000003,7.93333730000003,9.40000470000003,11699.9941500029,0.0,1.0
2000-12-04,1.34,1.44,1.19,1.28,290667,8.93333780000003,9.60000480000003,7.93333730000003,8.53333760000003,43600.0281999858,0.0,1.0
2000-12-05,1.19,1.5,1.19,1.3,68667,7.93333730000003,10.000005,7.93333730000003,8.66667100000003,10300.0448499775,0.0,1.0
2000-12-06,1.31,1.5,1.22,1.25,106000,8.73333770000003,10.000005,8.13333740000003,8.33333750000003,15899.9920500039,0.0,1.0
2000-12-07,1.5,1.62,1.31,1.31,110000,10.000005,10.8000054,8.73333770000003,8.73333770000003,16499.9917500041,0.0,1.0
2000-12-08,1.62,1.75,1.38,1.5,74667,10.8000054,11.6666725,9.20000460000003,10.000005,11200.0443999778,0.0,1.0
2000-12-11,1.5,1.75,1.41,1.75,136000,10.000005,11.6666725,9.40000470000003,11.6666725,20399.9898000051,0.0,1.0
2000-12-12,1.41,1.62,1.38,1.41,60667,9.40000470000003,10.8000054,9.20000460000003,9.40000470000003,9100.04544997724,0.0,1.0
2000-12-13,1.25,1.47,1.25,1.45,142000,8.33333750000003,9.80000490000003,8.33333750000003,9.66667150000003,21299.9893500052,0.0,1.0
2000-12-14,1.31,1.38,1.25,1.25,94667,8.73333770000003,9.20000460000003,8.33333750000003,8.33333750000003,14200.0428999785,0.0,1.0
2000-12-15,1.41,1.44,1.19,1.25,128667,9.40000470000003,9.60000480000003,7.93333730000003,8.33333750000003,19300.0403499798,0.0,1.0
2000-12-18,1.22,1.44,1.09,1.27,580000,8.13333740000003,9.60000480000003,7.26667030000002,8.46667090000003,86999.9565000214,0.0,1.0
2000-12-19,1.06,1.22,1.0,1.17,370000,7.06667020000002,8.13333740000003,6.66667000000002,7.80000390000002,55499.9722500137,0.0,1.0
2000-12-20,1.03,1.25,1.0,1.03,314667,6.86667010000002,8.33333750000003,6.66667000000002,6.86667010000002,47200.0263999867,0.0,1.0
2000-12-21,0.94,1.03,0.87,0.97,416667,6.26666980000002,6.86667010000002,5.80000290000002,6.46666990000002,62500.0187499904,0.0,1.0
2000-12-22,0.87,1.0,0.81,0.91,396000,5.80000290000002,6.66667000000002,5.40000270000002,6.06666970000002,59399.9703000146,0.0,1.0
2000-12-26,0.94,1.0,0.78,0.89,414667,6.26666980000002,6.66667000000002,5.20000260000002,5.93333630000002,62200.0188999903,0.0,1.0
2000-12-27,0.94,1.06,0.81,0.84,326000,6.26666980000002,7.06667020000002,5.40000270000002,5.60000280000002,48899.9755500121,0.0,1.0
2000-12-28,0.87,0.94,0.81,0.87,518000,5.80000290000002,6.26666980000002,5.40000270000002,5.80000290000002,77699.9611500192,0.0,1.0
2000-12-29,0.87,0.97,0.72,0.75,586667,5.80000290000002,6.46666990000002,4.80000240000002,5.00000250000002,88000.0059999967,0.0,1.0
2001-01-02,1.19,1.25,0.91,0.92,86667,7.93333730000003,8.33333750000003,6.06666970000002,6.13333640000002,13000.0434999782,0.0,1.0
2001-01-03,1.25,1.25,1.06,1.19,70667,8.33333750000003,8.33333750000003,7.06667020000002,7.93333730000003,10600.0446999776,0.0,1.0
2001-01-04,1.31,1.38,1.19,1.3,94667,8.73333770000003,9.20000460000003,7.93333730000003,8.66667100000003,14200.0428999785,0.0,1.0
2001-01-05,1.44,1.5,1.34,1.47,106000,9.60000480000003,10.000005,8.93333780000003,9.80000490000003,15899.9920500039,0.0,1.0
2001-01-08,1.34,1.5,1.31,1.5,90667,8.93333780000003,10.000005,8.73333770000003,10.000005,13600.0431999784,0.0,1.0
2001-01-09,1.31,1.41,1.25,1.31,32667,8.73333770000003,9.40000470000003,8.33333750000003,8.73333770000003,4900.04754997621,0.0,1.0
2001-01-10,1.41,1.44,1.31,1.31,50000,9.40000470000003,9.60000480000003,8.73333770000003,8.73333770000003,7499.99625000185,0.0,1.0
2001-01-11,1.38,1.47,1.31,1.31,50667,9.20000460000003,9.80000490000003,8.73333770000003,8.73333770000003,7600.04619997687,0.0,1.0
2001-01-12,1.47,1.5,1.34,1.41,42667,9.80000490000003,10.000005,8.93333780000003,9.40000470000003,6400.04679997658,0.0,1.0
2001-01-16,1.44,1.5,1.41,1.44,34667,9.60000480000003,10.000005,9.40000470000003,9.60000480000003,5200.04739997628,0.0,1.0
2001-01-17,1.44,1.5,1.38,1.47,116000,9.60000480000003,10.000005,9.20000460000003,9.80000490000003,17399.9913000043,0.0,1.0
2001-01-18,1.41,1.44,1.34,1.39,50000,9.40000470000003,9.60000480000003,8.93333780000003,9.26667130000003,7499.99625000185,0.0,1.0
2001-01-19,1.44,1.47,1.38,1.44,46667,9.60000480000003,9.80000490000003,9.20000460000003,9.60000480000003,7000.04649997673,0.0,1.0
2001-01-22,1.44,1.5,1.34,1.34,40667,9.60000480000003,10.000005,8.93333780000003,8.93333780000003,6100.0469499765,0.0,1.0
2001-01-23,1.47,1.47,1.34,1.44,78000,9.80000490000003,9.80000490000003,8.93333780000003,9.60000480000003,11699.9941500029,0.0,1.0
2001-01-24,1.47,1.5,1.38,1.44,36000,9.80000490000003,10.000005,9.20000460000003,9.60000480000003,5399.99730000133,0.0,1.0
2001-01-25,1.47,1.5,1.38,1.38,100000,9.80000490000003,10.000005,9.20000460000003,9.20000460000003,14999.9925000037,0.0,1.0
2001-01-26,1.5,1.5,1.41,1.44,38667,10.000005,10.000005,9.40000470000003,9.60000480000003,5800.04709997645,0.0,1.0
2001-01-29,1.47,1.47,1.41,1.41,20667,9.80000490000003,9.80000490000003,9.40000470000003,9.40000470000003,3100.04844997577,0.0,1.0
2001-01-30,1.66,1.72,1.5,1.62,96000,11.0666722,11.4666724,10.000005,10.8000054,14399.9928000036,0.0,1.0
2001-01-31,1.44,1.72,1.44,1.69,42000,9.60000480000003,11.4666724,9.60000480000003,11.2666723,6299.99685000155,0.0,1.0
2001-02-01,1.66,1.69,1.47,1.69,22000,11.0666722,11.2666723,9.80000490000003,11.2666723,3299.99835000083,0.0,1.0
2001-02-02,1.45,1.5,1.31,1.5,54000,9.66667150000003,10.000005,8.73333770000003,10.000005,8099.995950002,0.0,1.0
2001-02-05,1.47,1.62,1.41,1.59,22667,9.80000490000003,10.8000054,9.40000470000003,10.6000053,3400.04829997584,0.0,1.0
2001-02-06,1.5,1.5,1.44,1.45,16000,10.000005,10.000005,9.60000480000003,9.66667150000003,2399.9988000006,0.0,1.0
2001-02-07,1.44,1.5,1.38,1.47,44000,9.60000480000003,10.000005,9.20000460000003,9.80000490000003,6599.99670000163,0.0,1.0
2001-02-08,1.44,1.5,1.31,1.47,40667,9.60000480000003,10.000005,8.73333770000003,9.80000490000003,6100.0469499765,0.0,1.0
2001-02-09,1.38,1.41,1.25,1.33,18000,9.20000460000003,9.40000470000003,8.33333750000003,8.86667110000003,2699.99865000067,0.0,1.0
2001-02-12,1.31,1.34,1.28,1.3,30667,8.73333770000003,8.93333780000003,8.53333760000003,8.66667100000003,4600.04769997613,0.0,1.0
2001-02-13,1.38,1.41,1.3,1.3,26667,9.20000460000003,9.40000470000003,8.66667100000003,8.66667100000003,4000.04799997599,0.0,1.0
2001-02-14,1.34,1.62,1.31,1.41,60000,8.93333780000003,10.8000054,8.73333770000003,9.40000470000003,8999.99550000222,0.0,1.0
2001-02-15,1.38,1.44,1.31,1.31,32667,9.20000460000003,9.60000480000003,8.73333770000003,8.73333770000003,4900.04754997621,0.0,1.0
2001-02-16,1.31,1.38,1.25,1.31,50000,8.73333770000003,9.20000460000003,8.33333750000003,8.73333770000003,7499.99625000185,0.0,1.0
2001-02-20,1.38,1.47,1.25,1.33,40667,9.20000460000003,9.80000490000003,8.33333750000003,8.86667110000003,6100.0469499765,0.0,1.0
2001-02-21,1.25,1.38,1.25,1.31,22000,8.33333750000003,9.20000460000003,8.33333750000003,8.73333770000003,3299.99835000081,0.0,1.0
2001-02-22,1.25,1.41,1.22,1.33,78000,8.33333750000003,9.40000470000003,8.13333740000003,8.86667110000003,11699.9941500029,0.0,1.0
2001-02-23,1.22,1.25,1.13,1.22,40000,8.13333740000003,8.33333750000003,7.53333710000002,8.13333740000003,5999.99700000148,0.0,1.0
2001-02-26,1.28,1.47,1.14,1.14,118667,8.53333760000003,9.80000490000003,7.60000380000002,7.60000380000002,17800.0410999794,0.0,1.0
2001-02-27,1.22,1.38,1.16,1.28,42667,8.13333740000003,9.20000460000003,7.73333720000003,8.53333760000003,6400.04679997658,0.0,1.0
2001-02-28,1.16,1.34,1.16,1.34,28000,7.73333720000003,8.93333780000003,7.73333720000003,8.93333780000003,4199.99790000103,0.0,1.0
2001-03-01,1.13,1.22,1.06,1.16,46000,7.53333710000002,8.13333740000003,7.06667020000002,7.73333720000003,6899.99655000171,0.0,1.0
2001-03-02,1.31,1.31,1.06,1.06,92667,8.73333770000003,8.73333770000003,7.06667020000002,7.06667020000002,13900.0430499784,0.0,1.0
2001-03-05,1.22,1.28,1.13,1.27,24000,8.13333740000003,8.53333760000003,7.53333710000002,8.46667090000003,3599.99820000089,0.0,1.0
2001-03-06,1.13,1.25,1.13,1.25,26667,7.53333710000002,8.33333750000003,7.53333710000002,8.33333750000003,4000.04799997599,0.0,1.0
2001-03-07,1.19,1.22,1.13,1.17,12000,7.93333730000003,8.13333740000003,7.53333710000002,7.80000390000002,1799.99910000044,0.0,1.0
2001-03-08,1.19,1.22,1.13,1.17,22667,7.93333730000003,8.13333740000003,7.53333710000002,7.80000390000002,3400.04829997584,0.0,1.0
2001-03-09,1.09,1.2,1.06,1.19,46000,7.26667030000002,8.00000400000003,7.06667020000002,7.93333730000003,6899.99655000171,0.0,1.0
2001-03-12,1.09,1.13,1.06,1.09,36000,7.26667030000002,7.53333710000002,7.06667020000002,7.26667030000002,5399.99730000134,0.0,1.0
2001-03-13,1.16,1.22,1.06,1.11,42667,7.73333720000003,8.13333740000003,7.06667020000002,7.40000370000002,6400.04679997657,0.0,1.0
2001-03-14,1.25,1.25,1.06,1.16,48667,8.33333750000003,8.33333750000003,7.06667020000002,7.73333720000003,7300.0463499768,0.0,1.0
2001-03-15,1.13,1.16,1.06,1.14,34667,7.53333710000002,7.73333720000003,7.06667020000002,7.60000380000002,5200.04739997629,0.0,1.0
2001-03-16,1.06,1.19,1.06,1.11,44667,7.06667020000002,7.93333730000003,7.06667020000002,7.40000370000002,6700.04664997666,0.0,1.0
2001-03-19,1.06,1.13,1.0,1.0,34000,7.06667020000002,7.53333710000002,6.66667000000002,6.66667000000002,5099.99745000126,0.0,1.0
2001-03-20,1.13,1.16,1.03,1.13,38667,7.53333710000002,7.73333720000003,6.86667010000002,7.53333710000002,5800.04709997643,0.0,1.0
2001-03-21,1.03,1.16,1.03,1.16,14000,6.86667010000002,7.73333720000003,6.86667010000002,7.73333720000003,2099.99895000052,0.0,1.0
2001-03-22,0.97,1.02,0.94,1.0,162667,6.46666990000002,6.80000340000002,6.26666980000002,6.66667000000002,24400.037799981,0.0,1.0
2001-03-23,1.03,1.13,1.0,1.0,60667,6.86667010000002,7.53333710000002,6.66667000000002,6.66667000000002,9100.04544997725,0.0,1.0
2001-03-26,1.0,1.06,1.0,1.02,38667,6.66667000000002,7.06667020000002,6.66667000000002,6.80000340000002,5800.04709997643,0.0,1.0
2001-03-27,0.97,1.13,0.94,1.11,174667,6.46666990000002,7.53333710000002,6.26666980000002,7.40000370000002,26200.0368999815,0.0,1.0
2001-03-28,0.94,1.0,0.94,0.97,16000,6.26666980000002,6.66667000000002,6.26666980000002,6.46666990000002,2399.99880000059,0.0,1.0
2001-03-29,0.94,1.0,0.91,0.97,94000,6.26666980000002,6.66667000000002,6.06666970000002,6.46666990000002,14099.9929500035,0.0,1.0
2001-03-30,0.87,0.97,0.75,0.97,304667,5.80000290000002,6.46666990000002,5.00000250000002,6.46666990000002,45700.0271499863,0.0,1.0
2001-04-02,0.78,0.89,0.78,0.89,46667,5.20000260000002,5.93333630000002,5.20000260000002,5.93333630000002,7000.04649997672,0.0,1.0
2001-04-03,0.81,0.97,0.75,0.83,112667,5.40000270000002,6.46666990000002,5.00000250000002,5.53333610000002,16900.0415499792,0.0,1.0
2001-04-04,0.75,0.94,0.72,0.84,138000,5.00000250000002,6.26666980000002,4.80000240000002,5.60000280000002,20699.9896500051,0.0,1.0
2001-04-05,0.78,0.81,0.75,0.75,34667,5.20000260000002,5.40000270000002,5.00000250000002,5.00000250000002,5200.04739997628,0.0,1.0
2001-04-06,0.78,0.87,0.75,0.81,52667,5.20000260000002,5.80000290000002,5.00000250000002,5.40000270000002,7900.04604997694,0.0,1.0
2001-04-09,0.83,0.88,0.79,0.87,18000,5.53333610000002,5.86666960000002,5.26666930000002,5.80000290000002,2699.99865000067,0.0,1.0
2001-04-10,0.93,0.95,0.83,0.83,66000,6.20000310000002,6.33333650000002,5.53333610000002,5.53333610000002,9899.99505000244,0.0,1.0
2001-04-11,1.25,1.27,1.0,1.0,230667,8.33333750000003,8.46667090000003,6.66667000000002,6.66667000000002,34600.0326999835,0.0,1.0
2001-04-12,1.37,1.4,1.25,1.36,104000,9.13333790000003,9.33333800000003,8.33333750000003,9.06667120000003,15599.9922000039,0.0,1.0
2001-04-16,1.39,1.39,1.26,1.35,80667,9.26667130000003,9.26667130000003,8.40000420000003,9.00000450000003,12100.043949978,0.0,1.0
2001-04-17,1.32,1.38,1.26,1.37,84000,8.80000440000003,9.20000460000003,8.40000420000003,9.13333790000003,12599.9937000031,0.0,1.0
2001-04-18,1.37,1.4,1.24,1.33,140000,9.13333790000003,9.33333800000003,8.26667080000003,8.86667110000003,20999.9895000052,0.0,1.0
2001-04-19,1.44,1.48,1.39,1.4,84667,9.60000480000003,9.86667160000003,9.26667130000003,9.33333800000003,12700.0436499781,0.0,1.0
2001-04-20,1.45,1.48,1.4,1.44,66667,9.66667150000003,9.86667160000003,9.33333800000003,9.60000480000003,10000.0449999775,0.0,1.0
2001-04-23,1.34,1.42,1.32,1.36,44667,8.93333780000003,9.46667140000003,8.80000440000003,9.06667120000003,6700.04664997665,0.0,1.0
2001-04-24,1.35,1.39,1.3,1.34,30000,9.00000450000003,9.26667130000003,8.66667100000003,8.93333780000003,4499.99775000111,0.0,1.0
2001-04-25,1.4,1.4,1.3,1.3,118667,9.33333800000003,9.33333800000003,8.66667100000003,8.66667100000003,17800.0410999794,0.0,1.0
2001-04-26,1.36,1.4,1.33,1.4,42667,9.06667120000003,9.33333800000003,8.86667110000003,9.33333800000003,6400.04679997658,0.0,1.0
2001-04-27,1.31,1.37,1.28,1.34,6667,8.73333770000003,9.13333790000003,8.53333760000003,8.93333780000003,1000.04949997525,0.0,1.0
2001-04-30,1.31,1.35,1.28,1.31,42000,8.73333770000003,9.00000450000003,8.53333760000003,8.73333770000003,6299.99685000155,0.0,1.0
2001-05-01,1.23,1.35,1.23,1.34,96000,8.20000410000003,9.00000450000003,8.20000410000003,8.93333780000003,14399.9928000035,0.0,1.0
2001-05-02,1.28,1.32,1.12,1.2,64667,8.53333760000003,8.80000440000003,7.46667040000003,8.00000400000003,9700.04514997739,0.0,1.0
2001-05-03,1.38,1.38,1.21,1.24,80667,9.20000460000003,9.20000460000003,8.06667070000003,8.26667080000003,12100.043949978,0.0,1.0
2001-05-04,1.36,1.45,1.35,1.38,42667,9.06667120000003,9.66667150000003,9.00000450000003,9.20000460000003,6400.04679997658,0.0,1.0
2001-05-07,1.3,1.36,1.25,1.35,34667,8.66667100000003,9.06667120000003,8.33333750000003,9.00000450000003,5200.04739997628,0.0,1.0
2001-05-08,1.4,1.4,1.3,1.3,30667,9.33333800000003,9.33333800000003,8.66667100000003,8.66667100000003,4600.04769997613,0.0,1.0
2001-05-09,1.4,1.4,1.35,1.35,54000,9.33333800000003,9.33333800000003,9.00000450000003,9.00000450000003,8099.995950002,0.0,1.0
2001-05-10,1.35,1.39,1.35,1.39,12000,9.00000450000003,9.26667130000003,9.00000450000003,9.26667130000003,1799.99910000044,0.0,1.0
2001-05-11,1.39,1.4,1.35,1.35,58667,9.26667130000003,9.33333800000003,9.00000450000003,9.00000450000003,8800.04559997717,0.0,1.0
2001-05-14,1.38,1.38,1.34,1.35,32000,9.20000460000003,9.20000460000003,8.93333780000003,9.00000450000003,4799.99760000118,0.0,1.0
2001-05-15,1.35,1.37,1.34,1.35,160000,9.00000450000003,9.13333790000003,8.93333780000003,9.00000450000003,23999.9880000059,0.0,1.0
2001-05-16,1.35,1.36,1.33,1.35,54000,9.00000450000003,9.06667120000003,8.86667110000003,9.00000450000003,8099.995950002,0.0,1.0
2001-05-17,1.33,1.35,1.33,1.35,18667,8.86667110000003,9.00000450000003,8.86667110000003,9.00000450000003,2800.04859997569,0.0,1.0
2001-05-18,1.35,1.35,1.24,1.32,58000,9.00000450000003,9.00000450000003,8.26667080000003,8.80000440000003,8699.99565000215,0.0,1.0
2001-05-21,1.35,1.39,1.3,1.3,76000,9.00000450000003,9.26667130000003,8.66667100000003,8.66667100000003,11399.9943000028,0.0,1.0
2001-05-22,1.39,1.39,1.34,1.34,74000,9.26667130000003,9.26667130000003,8.93333780000003,8.93333780000003,11099.9944500027,0.0,1.0
2001-05-23,1.37,1.39,1.3,1.31,58000,9.13333790000003,9.26667130000003,8.66667100000003,8.73333770000003,8699.99565000215,0.0,1.0
2001-05-24,1.42,1.43,1.32,1.32,88667,9.46667140000003,9.53333810000003,8.80000440000003,8.80000440000003,13300.0433499783,0.0,1.0
2001-05-25,1.4,1.51,1.34,1.39,110667,9.33333800000003,10.0666717,8.93333780000003,9.26667130000003,16600.0416999791,0.0,1.0
2001-05-29,1.49,1.49,1.45,1.48,74000,9.93333830000003,9.93333830000003,9.66667150000003,9.86667160000003,11099.9944500027,0.0,1.0
2001-05-30,1.5,1.5,1.43,1.47,112667,10.000005,10.000005,9.53333810000003,9.80000490000003,16900.0415499792,0.0,1.0
2001-05-31,1.39,1.47,1.26,1.47,108000,9.26667130000003,9.80000490000003,8.40000420000003,9.80000490000003,16199.991900004,0.0,1.0
2001-06-01,1.27,1.32,1.26,1.32,16667,8.46667090000003,8.80000440000003,8.40000420000003,8.80000440000003,2500.04874997562,0.0,1.0
2001-06-04,1.24,1.31,1.2,1.26,44667,8.26667080000003,8.73333770000003,8.00000400000003,8.40000420000003,6700.04664997665,0.0,1.0
2001-06-05,1.24,1.31,1.2,1.23,38667,8.26667080000003,8.73333770000003,8.00000400000003,8.20000410000003,5800.04709997643,0.0,1.0
2001-06-06,1.25,1.3,1.25,1.25,10667,8.33333750000003,8.66667100000003,8.33333750000003,8.33333750000003,1600.04919997539,0.0,1.0
2001-06-07,1.2,1.25,1.2,1.25,4667,8.00000400000003,8.33333750000003,8.00000400000003,8.33333750000003,700.049649975172,0.0,1.0
2001-06-08,1.2,1.28,1.14,1.2,50667,8.00000400000003,8.53333760000003,7.60000380000002,8.00000400000003,7600.04619997687,0.0,1.0
2001-06-11,1.15,1.17,1.05,1.15,34000,7.66667050000002,7.80000390000002,7.00000350000002,7.66667050000002,5099.99745000126,0.0,1.0
2001-06-12,1.05,1.09,1.02,1.07,42667,7.00000350000002,7.26667030000002,6.80000340000002,7.13333690000002,6400.04679997658,0.0,1.0
2001-06-13,1.1,1.1,1.03,1.04,52000,7.33333700000003,7.33333700000003,6.86667010000002,6.93333680000002,7799.99610000192,0.0,1.0
2001-06-14,1.12,1.19,1.06,1.1,44000,7.46667040000003,7.93333730000003,7.06667020000002,7.33333700000003,6599.99670000162,0.0,1.0
2001-06-15,1.02,1.13,1.0,1.12,54000,6.80000340000002,7.53333710000002,6.66667000000002,7.46667040000003,8099.995950002,0.0,1.0
2001-06-18,1.02,1.05,1.02,1.02,40667,6.80000340000002,7.00000350000002,6.80000340000002,6.80000340000002,6100.04694997651,0.0,1.0
2001-06-19,1.01,1.04,1.0,1.02,110667,6.73333670000002,6.93333680000002,6.66667000000002,6.80000340000002,16600.0416999791,0.0,1.0
2001-06-20,0.93,1.0,0.89,1.0,34667,6.20000310000002,6.66667000000002,5.93333630000002,6.66667000000002,5200.04739997628,0.0,1.0
2001-06-21,0.97,0.97,0.91,0.93,20667,6.46666990000002,6.46666990000002,6.06666970000002,6.20000310000002,3100.04844997577,0.0,1.0
2001-06-22,0.96,0.98,0.9,0.94,40667,6.40000320000002,6.53333660000002,6.00000300000002,6.26666980000002,6100.04694997651,0.0,1.0
2001-06-25,0.94,0.99,0.92,0.96,16000,6.26666980000002,6.60000330000002,6.13333640000002,6.40000320000002,2399.99880000059,0.0,1.0
2001-06-26,0.97,1.05,0.92,0.93,40667,6.46666990000002,7.00000350000002,6.13333640000002,6.20000310000002,6100.04694997651,0.0,1.0
2001-06-27,1.05,1.08,0.96,0.96,10000,7.00000350000002,7.20000360000002,6.40000320000002,6.40000320000002,1499.99925000037,0.0,1.0
2001-06-28,1.16,1.16,1.02,1.07,36667,7.73333720000003,7.73333720000003,6.80000340000002,7.13333690000002,5500.04724997635,0.0,1.0
2001-06-29,1.16,1.22,1.12,1.14,24667,7.73333720000003,8.13333740000003,7.46667040000003,7.60000380000002,3700.04814997591,0.0,1.0
2001-07-02,1.08,1.22,1.02,1.22,38667,7.20000360000002,8.13333740000003,6.80000340000002,8.13333740000003,5800.04709997643,0.0,1.0
2001-07-03,1.17,1.21,1.1,1.15,28667,7.80000390000002,8.06667070000003,7.33333700000003,7.66667050000002,4300.04784997606,0.0,1.0
2001-07-05,1.21,1.25,1.16,1.18,56667,8.06667070000003,8.33333750000003,7.73333720000003,7.86667060000003,8500.04574997709,0.0,1.0
2001-07-06,1.14,1.19,1.12,1.19,14667,7.60000380000002,7.93333730000003,7.46667040000003,7.93333730000003,2200.04889997554,0.0,1.0
2001-07-09,1.14,1.2,1.14,1.15,4000,7.60000380000002,8.00000400000003,7.60000380000002,7.66667050000002,599.999700000148,0.0,1.0
2001-07-10,1.12,1.12,1.11,1.11,2667,7.46667040000003,7.46667040000003,7.40000370000002,7.40000370000002,400.049799975098,0.0,1.0
2001-07-11,1.1,1.16,1.07,1.14,46000,7.33333700000003,7.73333720000003,7.13333690000002,7.60000380000002,6899.9965500017,0.0,1.0
2001-07-12,1.1,1.14,1.07,1.07,46667,7.33333700000003,7.60000380000002,7.13333690000002,7.13333690000002,7000.04649997672,0.0,1.0
2001-07-13,1.21,1.35,1.1,1.14,124667,8.06667070000003,9.00000450000003,7.33333700000003,7.60000380000002,18700.0406499796,0.0,1.0
2001-07-16,1.19,1.19,1.1,1.11,18667,7.93333730000003,7.93333730000003,7.33333700000003,7.40000370000002,2800.04859997569,0.0,1.0
2001-07-17,1.35,1.35,1.18,1.18,134667,9.00000450000003,9.00000450000003,7.86667060000003,7.86667060000003,20200.03989998,0.0,1.0
2001-07-18,1.25,1.34,1.15,1.26,44000,8.33333750000003,8.93333780000003,7.66667050000002,8.40000420000003,6599.99670000163,0.0,1.0
2001-07-19,1.16,1.25,1.15,1.15,26667,7.73333720000003,8.33333750000003,7.66667050000002,7.66667050000002,4000.04799997598,0.0,1.0
2001-07-20,1.23,1.24,1.17,1.17,14000,8.20000410000003,8.26667080000003,7.80000390000002,7.80000390000002,2099.99895000052,0.0,1.0
2001-07-23,1.13,1.17,1.12,1.17,96000,7.53333710000002,7.80000390000002,7.46667040000003,7.80000390000002,14399.9928000036,0.0,1.0
2001-07-24,1.09,1.13,1.05,1.12,78000,7.26667030000002,7.53333710000002,7.00000350000002,7.46667040000003,11699.9941500029,0.0,1.0
2001-07-25,1.02,1.05,1.0,1.05,192000,6.80000340000002,7.00000350000002,6.66667000000002,7.00000350000002,28799.9856000071,0.0,1.0
2001-07-26,1.0,1.04,1.0,1.01,56667,6.66667000000002,6.93333680000002,6.66667000000002,6.73333670000002,8500.0457499771,0.0,1.0
2001-07-27,1.01,1.05,1.0,1.04,48000,6.73333670000002,7.00000350000002,6.66667000000002,6.93333680000002,7199.99640000178,0.0,1.0
2001-07-30,1.04,1.05,1.0,1.05,88667,6.93333680000002,7.00000350000002,6.66667000000002,7.00000350000002,13300.0433499783,0.0,1.0
2001-07-31,1.0,1.04,1.0,1.01,84667,6.66667000000002,6.93333680000002,6.66667000000002,6.73333670000002,12700.0436499781,0.0,1.0
2001-08-01,1.0,1.1,1.0,1.0,60667,6.66667000000002,7.33333700000003,6.66667000000002,6.66667000000002,9100.04544997725,0.0,1.0
2001-08-02,1.0,1.07,1.0,1.06,36000,6.66667000000002,7.13333690000002,6.66667000000002,7.06667020000002,5399.99730000133,0.0,1.0
2001-08-03,1.02,1.03,1.0,1.03,46667,6.80000340000002,6.86667010000002,6.66667000000002,6.86667010000002,7000.04649997673,0.0,1.0
2001-08-06,1.0,1.03,0.97,1.03,66000,6.66667000000002,6.86667010000002,6.46666990000002,6.86667010000002,9899.99505000244,0.0,1.0
2001-08-07,0.98,1.04,0.97,1.03,36667,6.53333660000002,6.93333680000002,6.46666990000002,6.86667010000002,5500.04724997636,0.0,1.0
2001-08-08,0.92,0.99,0.9,0.99,156000,6.13333640000002,6.60000330000002,6.00000300000002,6.60000330000002,23399.9883000058,0.0,1.0
2001-08-09,0.9,0.93,0.83,0.93,28000,6.00000300000002,6.20000310000002,5.53333610000002,6.20000310000002,4199.99790000104,0.0,1.0
2001-08-10,1.05,1.05,0.9,0.9,24000,7.00000350000002,7.00000350000002,6.00000300000002,6.00000300000002,3599.99820000089,0.0,1.0
2001-08-13,1.0,1.0,0.9,0.98,2486667,6.66667000000002,6.66667000000002,6.00000300000002,6.53333660000002,372999.863500067,0.0,1.0
2001-08-14,1.01,1.02,0.98,1.02,4000,6.73333670000002,6.80000340000002,6.53333660000002,6.80000340000002,599.999700000148,0.0,1.0
2001-08-15,0.98,1.04,0.85,1.02,86000,6.53333660000002,6.93333680000002,5.66666950000002,6.80000340000002,12899.9935500032,0.0,1.0
2001-08-16,0.98,1.01,0.9,0.98,6000,6.53333660000002,6.73333670000002,6.00000300000002,6.53333660000002,899.999550000222,0.0,1.0
2001-08-17,1.0,1.01,0.97,1.01,4000,6.66667000000002,6.73333670000002,6.46666990000002,6.73333670000002,599.999700000148,0.0,1.0
2001-08-20,0.95,0.96,0.92,0.92,52667,6.33333650000002,6.40000320000002,6.13333640000002,6.13333640000002,7900.04604997695,0.0,1.0
2001-08-21,0.89,0.96,0.8,0.93,44000,5.93333630000002,6.40000320000002,5.33333600000002,6.20000310000002,6599.99670000163,0.0,1.0
2001-08-22,0.91,0.95,0.83,0.84,48000,6.06666970000002,6.33333650000002,5.53333610000002,5.60000280000002,7199.99640000178,0.0,1.0
2001-08-23,0.89,0.93,0.89,0.92,48667,5.93333630000002,6.20000310000002,5.93333630000002,6.13333640000002,7300.0463499768,0.0,1.0
2001-08-24,0.91,0.92,0.85,0.91,74667,6.06666970000002,6.13333640000002,5.66666950000002,6.06666970000002,11200.0443999778,0.0,1.0
2001-08-27,0.9,0.91,0.85,0.86,36000,6.00000300000002,6.06666970000002,5.66666950000002,5.73333620000002,5399.99730000133,0.0,1.0
2001-08-28,0.91,0.92,0.87,0.9,78000,6.06666970000002,6.13333640000002,5.80000290000002,6.00000300000002,11699.9941500029,0.0,1.0
2001-08-29,0.95,0.96,0.9,0.91,50667,6.33333650000002,6.40000320000002,6.00000300000002,6.06666970000002,7600.04619997687,0.0,1.0
2001-08-30,0.88,0.93,0.87,0.92,32667,5.86666960000002,6.20000310000002,5.80000290000002,6.13333640000002,4900.04754997621,0.0,1.0
2001-08-31,0.9,0.9,0.85,0.87,74667,6.00000300000002,6.00000300000002,5.66666950000002,5.80000290000002,11200.0443999778,0.0,1.0
2001-09-04,0.94,0.97,0.89,0.89,136667,6.26666980000002,6.46666990000002,5.93333630000002,5.93333630000002,20500.0397499801,0.0,1.0
2001-09-05,1.0,1.0,0.93,0.95,126000,6.66667000000002,6.66667000000002,6.20000310000002,6.33333650000002,18899.9905500047,0.0,1.0
2001-09-06,1.19,1.23,0.98,1.0,78667,7.93333730000003,8.20000410000003,6.53333660000002,6.66667000000002,11800.0440999779,0.0,1.0
2001-09-07,1.1,1.22,1.03,1.03,86000,7.33333700000003,8.13333740000003,6.86667010000002,6.86667010000002,12899.9935500032,0.0,1.0
2001-09-10,1.1,1.22,1.06,1.06,44667,7.33333700000003,8.13333740000003,7.06667020000002,7.06667020000002,6700.04664997665,0.0,1.0
2001-09-17,1.41,1.8,1.1,1.22,378667,9.40000470000003,12.000006,7.33333700000003,8.13333740000003,56800.021599989,0.0,1.0
2001-09-18,1.63,1.7,1.51,1.66,354000,10.8666721,11.333339,10.0666717,11.0666722,53099.9734500133,0.0,1.0
2001-09-19,1.48,1.71,1.45,1.69,132000,9.86667160000003,11.4000057,9.66667150000003,11.2666723,19799.9901000049,0.0,1.0
2001-09-20,1.65,1.75,1.4,1.5,220667,11.0000055,11.6666725,9.33333800000003,10.000005,33100.0334499833,0.0,1.0
2001-09-21,1.75,1.75,1.43,1.68,260667,11.6666725,11.6666725,9.53333810000003,11.2000056,39100.0304499848,0.0,1.0
2001-09-24,1.7,1.91,1.65,1.77,234000,11.333339,12.7333397,11.0000055,11.8000059,35099.9824500088,0.0,1.0
2001-09-25,1.92,1.97,1.55,1.6,228000,12.8000064,13.1333399,10.3333385,10.666672,34199.9829000086,0.0,1.0
2001-09-26,1.95,1.97,1.86,1.89,470667,13.0000065,13.1333399,12.4000062,12.6000063,70600.0146999927,0.0,1.0
2001-09-27,2.25,2.42,1.9,1.94,284667,15.0000075000001,16.1333414000001,12.666673,12.9333398,42700.0286499854,0.0,1.0
2001-09-28,2.08,2.29,2.05,2.28,566000,13.8666736,15.2666743000001,13.6666735,15.2000076,84899.9575500212,0.0,1.0
2001-10-01,2.23,2.26,1.88,1.96,170667,14.8666741,15.0666742,12.5333396,13.0666732,25600.0371999814,0.0,1.0
2001-10-02,2.38,2.41,2.22,2.27,386000,15.8666746000001,16.0666747000001,14.8000074,15.1333409000001,57899.9710500141,0.0,1.0
2001-10-03,2.58,2.67,2.35,2.41,328667,17.2000086000001,17.8000089000001,15.6666745000001,16.0666747000001,49300.025349987,0.0,1.0
2001-10-04,2.7,2.75,2.55,2.59,218000,18.0000090000001,18.3333425000001,17.0000085000001,17.2666753000001,32699.983650008,0.0,1.0
2001-10-05,2.71,2.87,2.71,2.73,216000,18.0666757000001,19.1333429000001,18.0666757000001,18.2000091000001,32399.9838000079,0.0,1.0
2001-10-08,2.74,2.84,2.63,2.74,328667,18.2666758000001,18.9333428000001,17.5333421000001,18.2666758000001,49300.0253499871,0.0,1.0
2001-10-09,2.43,2.84,2.05,2.84,270000,16.2000081000001,18.9333428000001,13.6666735,18.9333428000001,40499.9797500099,0.0,1.0
2001-10-10,2.31,2.46,2.15,2.16,156000,15.4000077000001,16.4000082000001,14.3333405,14.4000072,23399.9883000057,0.0,1.0
2001-10-11,2.59,2.6,2.24,2.31,510667,17.2666753000001,17.3333420000001,14.9333408000001,15.4000077000001,76600.0116999937,0.0,1.0
2001-10-12,2.81,2.91,2.53,2.53,342667,18.7333427000001,19.4000097000001,16.8666751000001,16.8666751000001,51400.0242999876,0.0,1.0
2001-10-15,2.88,2.91,2.59,2.81,272000,19.2000096000001,19.4000097000001,17.2666753000001,18.7333427000001,40799.97960001,0.0,1.0
2001-10-16,3.16,3.21,2.87,2.9,406667,21.0666772000001,21.4000107000001,19.1333429000001,19.3333430000001,61000.01949999,0.0,1.0
2001-10-17,3.19,3.25,2.8,3.15,180667,21.2666773000001,21.6666775000001,18.6666760000001,21.0000105000001,27100.0364499816,0.0,1.0
2001-10-18,3.1,3.25,3.02,3.25,120000,20.6666770000001,21.6666775000001,20.1333434000001,21.6666775000001,17999.9910000044,0.0,1.0
2001-10-19,3.05,3.21,3.0,3.19,180000,20.3333435000001,21.4000107000001,20.0000100000001,21.2666773000001,26999.9865000066,0.0,1.0
2001-10-22,3.32,3.37,3.06,3.21,216000,22.1333444000001,22.4666779000001,20.4000102000001,21.4000107000001,32399.983800008,0.0,1.0
2001-10-23,3.7,3.85,3.37,3.5,612000,24.6666790000001,25.6666795000001,22.4666779000001,23.3333450000001,91799.9541000226,0.0,1.0
2001-10-24,4.19,4.19,3.7,3.99,1266000,27.9333473000001,27.9333473000001,24.6666790000001,26.6000133000001,189899.905050047,0.0,1.0
2001-10-25,4.05,4.14,3.65,4.14,370000,27.0000135000001,27.6000138000001,24.3333455000001,27.6000138000001,55499.9722500137,0.0,1.0
2001-10-26,3.88,4.1,3.85,4.06,284000,25.8666796000001,27.3333470000001,25.6666795000001,27.0666802000001,42599.9787000105,0.0,1.0
2001-10-29,3.82,4.01,3.82,4.0,90000,25.4666794000001,26.7333467000001,25.4666794000001,26.6666800000001,13499.9932500033,0.0,1.0
2001-10-30,3.22,3.8,3.2,3.8,362667,21.4666774000001,25.3333460000001,21.3333440000001,25.3333460000001,54400.0227999884,0.0,1.0
2001-10-31,3.11,3.42,2.88,2.94,432667,20.7333437000001,22.8000114000001,19.2000096000001,19.6000098000001,64900.0175499909,0.0,1.0
2001-11-01,3.6,3.7,3.11,3.14,410000,24.0000120000001,24.6666790000001,20.7333437000001,20.9333438000001,61499.9692500151,0.0,1.0
2001-11-02,3.45,3.77,3.41,3.7,274000,23.0000115000001,25.1333459000001,22.7333447000001,24.6666790000001,41099.9794500101,0.0,1.0
2001-11-05,3.25,3.5,3.21,3.43,132667,21.6666775000001,23.3333450000001,21.4000107000001,22.8666781000001,19900.0400499799,0.0,1.0
2001-11-06,3.08,3.19,2.82,2.83,290667,20.5333436000001,21.2666773000001,18.8000094000001,18.8666761000001,43600.0281999857,0.0,1.0
2001-11-07,2.92,3.04,2.75,2.9,256667,19.4666764000001,20.2666768000001,18.3333425000001,19.3333430000001,38500.0307499844,0.0,1.0
2001-11-08,3.03,3.18,2.76,2.9,330667,20.2000101000001,21.2000106000001,18.4000092000001,19.3333430000001,49600.0251999872,0.0,1.0
2001-11-09,2.91,2.99,2.83,2.97,158000,19.4000097000001,19.9333433000001,18.8666761000001,19.8000099000001,23699.9881500058,0.0,1.0
2001-11-12,2.89,3.13,2.7,2.7,218667,19.2666763000001,20.8666771000001,18.0000090000001,18.0000090000001,32800.033599983,0.0,1.0
2001-11-13,2.85,3.0,2.8,2.86,82667,19.0000095000001,20.0000100000001,18.6666760000001,19.0666762000001,12400.043799978,0.0,1.0
2001-11-14,2.98,3.02,2.71,2.85,264000,19.8666766000001,20.1333434000001,18.0666757000001,19.0000095000001,39599.9802000097,0.0,1.0
2001-11-15,2.99,3.15,2.97,3.05,226000,19.9333433000001,21.0000105000001,19.8000099000001,20.3333435000001,33899.9830500083,0.0,1.0
2001-11-16,2.82,3.07,2.78,3.07,136667,18.8000094000001,20.4666769000001,18.5333426000001,20.4666769000001,20500.03974998,0.0,1.0
2001-11-19,2.75,2.92,2.56,2.75,160667,18.3333425000001,19.4666764000001,17.0666752000001,18.3333425000001,24100.0379499809,0.0,1.0
2001-11-20,2.59,2.78,2.25,2.6,174000,17.2666753000001,18.5333426000001,15.0000075000001,17.3333420000001,26099.9869500064,0.0,1.0
2001-11-21,2.56,2.68,2.3,2.49,174667,17.0666752000001,17.8666756000001,15.333341,16.6000083000001,26200.0368999814,0.0,1.0
2001-11-23,2.61,2.61,2.26,2.3,60667,17.4000087000001,17.4000087000001,15.0666742,15.333341,9100.04544997722,0.0,1.0
2001-11-26,2.96,3.0,2.51,2.63,280667,19.7333432000001,20.0000100000001,16.7333417000001,17.5333421000001,42100.0289499853,0.0,1.0
2001-11-27,3.19,3.3,2.9,2.98,282667,21.2666773000001,22.0000110000001,19.3333430000001,19.8666766000001,42400.0287999854,0.0,1.0
2001-11-28,3.47,3.54,3.01,3.25,796667,23.1333449000001,23.6000118000001,20.0666767000001,21.6666775000001,119499.990250004,0.0,1.0
2001-11-29,3.4,3.65,3.33,3.5,236667,22.6666780000001,24.3333455000001,22.2000111000001,23.3333450000001,35500.0322499837,0.0,1.0
2001-11-30,3.6,3.6,3.33,3.42,120667,24.0000120000001,24.0000120000001,22.2000111000001,22.8000114000001,18100.0409499794,0.0,1.0
2001-12-03,3.48,3.68,3.35,3.55,86667,23.2000116000001,24.5333456000001,22.3333445000001,23.6666785000001,13000.0434999782,0.0,1.0
2001-12-04,3.52,3.6,3.4,3.45,104667,23.4666784000001,24.0000120000001,22.6666780000001,23.0000115000001,15700.0421499789,0.0,1.0
2001-12-05,3.44,3.66,3.44,3.66,240667,22.9333448000001,24.4000122000001,22.9333448000001,24.4000122000001,36100.0319499839,0.0,1.0
2001-12-06,3.45,3.52,3.27,3.45,154667,23.0000115000001,23.4666784000001,21.8000109000001,23.0000115000001,23200.0383999807,0.0,1.0
2001-12-07,3.78,3.94,3.35,3.35,372000,25.2000126000001,26.2666798000001,22.3333445000001,22.3333445000001,55799.9721000137,0.0,1.0
2001-12-10,3.9,3.95,3.63,3.87,256000,26.0000130000001,26.3333465000001,24.2000121000001,25.8000129000001,38399.9808000094,0.0,1.0
2001-12-11,3.78,3.95,3.7,3.95,114667,25.2000126000001,26.3333465000001,24.6666790000001,26.3333465000001,17200.0413999792,0.0,1.0
2001-12-12,3.7,3.9,3.6,3.78,86000,24.6666790000001,26.0000130000001,24.0000120000001,25.2000126000001,12899.9935500032,0.0,1.0
2001-12-13,3.8,3.9,3.51,3.62,130667,25.3333460000001,26.0000130000001,23.4000117000001,24.1333454000001,19600.0401999798,0.0,1.0
2001-12-14,3.89,4.06,3.66,3.66,292000,25.9333463000001,27.0666802000001,24.4000122000001,24.4000122000001,43799.9781000108,0.0,1.0
2001-12-17,4.27,4.32,3.8,3.93,586667,28.4666809000001,28.8000144000001,25.3333460000001,26.2000131000001,88000.0059999967,0.0,1.0
2001-12-18,4.3,4.7,4.19,4.37,594000,28.6666810000001,31.3333490000001,27.9333473000001,29.1333479000001,89099.955450022,0.0,1.0
2001-12-19,4.14,4.46,4.04,4.39,126667,27.6000138000001,29.7333482000001,26.9333468000001,29.2666813000001,19000.0404999797,0.0,1.0
2001-12-20,3.95,4.15,3.87,4.02,158000,26.3333465000001,27.6666805000001,25.8000129000001,26.8000134000001,23699.9881500058,0.0,1.0
2001-12-21,3.95,4.0,3.75,3.98,110000,26.3333465000001,26.6666800000001,25.0000125000001,26.5333466000001,16499.9917500041,0.0,1.0
2001-12-24,4.14,4.19,3.85,3.97,46000,27.6000138000001,27.9333473000001,25.6666795000001,26.4666799000001,6899.9965500017,0.0,1.0
2001-12-26,4.31,4.5,4.15,4.16,168000,28.7333477000001,30.0000150000001,27.6666805000001,27.7333472000001,25199.9874000062,0.0,1.0
2001-12-27,4.22,4.45,4.15,4.25,566000,28.1333474000001,29.6666815000001,27.6666805000001,28.3333475000001,84899.9575500209,0.0,1.0
2001-12-28,4.3,4.45,4.1,4.16,194667,28.6666810000001,29.6666815000001,27.3333470000001,27.7333472000001,29200.0353999822,0.0,1.0
2001-12-31,4.3,4.3,4.03,4.2,208667,28.6666810000001,28.6666810000001,26.8666801000001,28.0000140000001,31300.0343499827,0.0,1.0
2002-01-02,4.25,4.3,4.05,4.25,68000,28.3333475000001,28.6666810000001,27.0000135000001,28.3333475000001,10199.9949000025,0.0,1.0
2002-01-03,4.14,4.25,4.08,4.24,72000,27.6000138000001,28.3333475000001,27.2000136000001,28.2666808000001,10799.9946000027,0.0,1.0
2002-01-04,4.1,4.25,3.96,4.15,102000,27.3333470000001,28.3333475000001,26.4000132000001,27.6666805000001,15299.9923500038,0.0,1.0
2002-01-07,4.24,4.4,4.02,4.05,214000,28.2666808000001,29.3333480000001,26.8000134000001,27.0000135000001,32099.9839500079,0.0,1.0
2002-01-08,4.25,4.38,4.02,4.24,86000,28.3333475000001,29.2000146000001,26.8000134000001,28.2666808000001,12899.9935500032,0.0,1.0
2002-01-09,4.25,4.28,4.05,4.15,88667,28.3333475000001,28.5333476000001,27.0000135000001,27.6666805000001,13300.0433499783,0.0,1.0
2002-01-10,4.2,4.2,4.06,4.2,24000,28.0000140000001,28.0000140000001,27.0666802000001,28.0000140000001,3599.99820000089,0.0,1.0
2002-01-11,4.45,4.7,4.08,4.22,500667,29.6666815000001,31.3333490000001,27.2000136000001,28.1333474000001,75100.0124499935,0.0,1.0
2002-01-14,4.34,4.45,4.15,4.27,186000,28.9333478000001,29.6666815000001,27.6666805000001,28.4666809000001,27899.9860500069,0.0,1.0
2002-01-15,4.21,4.3,4.04,4.26,70000,28.0666807000001,28.6666810000001,26.9333468000001,28.4000142000001,10499.9947500026,0.0,1.0
2002-01-16,4.25,4.29,4.11,4.18,100000,28.3333475000001,28.6000143000001,27.4000137000001,27.8666806000001,14999.9925000037,0.0,1.0
2002-01-17,4.21,4.29,4.02,4.19,72667,28.0666807000001,28.6000143000001,26.8000134000001,27.9333473000001,10900.0445499777,0.0,1.0
2002-01-18,4.18,4.2,4.08,4.18,34000,27.8666806000001,28.0000140000001,27.2000136000001,27.8666806000001,5099.99745000126,0.0,1.0
2002-01-22,3.8,4.13,3.75,4.13,168667,25.3333460000001,27.5333471000001,25.0000125000001,27.5333471000001,25300.0373499812,0.0,1.0
2002-01-23,3.98,4.07,3.3,3.71,232667,26.5333466000001,27.1333469000001,22.0000110000001,24.7333457000001,34900.0325499836,0.0,1.0
2002-01-24,4.1,4.14,3.9,3.9,100667,27.3333470000001,27.6000138000001,26.0000130000001,26.0000130000001,15100.0424499787,0.0,1.0
2002-01-25,4.07,4.2,4.0,4.02,272667,27.1333469000001,28.0000140000001,26.6666800000001,26.8000134000001,40900.0295499851,0.0,1.0
2002-01-28,3.85,4.1,3.81,4.06,62000,25.6666795000001,27.3333470000001,25.4000127000001,27.0666802000001,9299.99535000229,0.0,1.0
2002-01-29,4.06,4.06,3.7,3.8,130000,27.0666802000001,27.0666802000001,24.6666790000001,25.3333460000001,19499.9902500048,0.0,1.0
2002-01-30,3.97,4.03,3.88,3.88,78000,26.4666799000001,26.8666801000001,25.8666796000001,25.8666796000001,11699.9941500029,0.0,1.0
2002-01-31,3.9,4.0,3.88,3.9,82667,26.0000130000001,26.6666800000001,25.8666796000001,26.0000130000001,12400.0437999781,0.0,1.0
2002-02-01,3.82,3.93,3.72,3.73,88000,25.4666794000001,26.2000131000001,24.8000124000001,24.8666791000001,13199.9934000032,0.0,1.0
2002-02-04,3.79,3.89,3.67,3.89,48000,25.2666793000001,25.9333463000001,24.4666789000001,25.9333463000001,7199.99640000177,0.0,1.0
2002-02-05,3.5,3.78,3.21,3.67,226000,23.3333450000001,25.2000126000001,21.4000107000001,24.4666789000001,33899.9830500083,0.0,1.0
2002-02-06,2.92,3.44,2.92,3.37,350000,19.4666764000001,22.9333448000001,19.4666764000001,22.4666779000001,52499.9737500129,0.0,1.0
2002-02-07,2.91,2.99,2.67,2.81,614000,19.4000097000001,19.9333433000001,17.8000089000001,18.7333427000001,92099.9539500226,0.0,1.0
2002-02-08,2.75,3.07,2.75,3.0,264667,18.3333425000001,20.4666769000001,18.3333425000001,20.0000100000001,39700.0301499847,0.0,1.0
2002-02-11,2.65,2.89,2.42,2.89,142667,17.6666755000001,19.2666763000001,16.1333414000001,19.2666763000001,21400.0392999802,0.0,1.0
2002-02-12,2.96,2.96,2.5,2.6,104667,19.7333432000001,19.7333432000001,16.6666750000001,17.3333420000001,15700.0421499788,0.0,1.0
2002-02-13,3.0,3.05,2.71,2.75,128000,20.0000100000001,20.3333435000001,18.0666757000001,18.3333425000001,19199.9904000047,0.0,1.0
2002-02-14,2.65,3.07,2.35,2.9,82000,17.6666755000001,20.4666769000001,15.6666745000001,19.3333430000001,12299.993850003,0.0,1.0
2002-02-15,2.69,2.74,2.51,2.62,62667,17.9333423000001,18.2666758000001,16.7333417000001,17.4666754000001,9400.0452999773,0.0,1.0
2002-02-19,2.59,2.68,2.51,2.53,140667,17.2666753000001,17.8666756000001,16.7333417000001,16.8666751000001,21100.0394499802,0.0,1.0
2002-02-20,2.55,2.63,2.5,2.56,84000,17.0000085000001,17.5333421000001,16.6666750000001,17.0666752000001,12599.9937000031,0.0,1.0
2002-02-21,2.59,2.59,2.48,2.59,54667,17.2666753000001,17.2666753000001,16.5333416000001,17.2666753000001,8200.045899977,0.0,1.0
2002-02-22,2.28,2.54,2.11,2.49,288667,15.2000076,16.9333418000001,14.0666737,16.6000083000001,43300.0283499858,0.0,1.0
2002-02-25,2.25,2.3,2.12,2.12,186667,15.0000075000001,15.333341,14.1333404,14.1333404,28000.0359999818,0.0,1.0
2002-02-26,2.4,2.53,2.25,2.26,126000,16.0000080000001,16.8666751000001,15.0000075000001,15.0666742,18899.9905500046,0.0,1.0
2002-02-27,1.92,2.53,1.92,2.5,182667,12.8000064,16.8666751000001,12.8000064,16.6666750000001,27400.0362999818,0.0,1.0
2002-02-28,1.95,2.06,1.76,1.91,170000,13.0000065,13.7333402,11.7333392,12.7333397,25499.9872500064,0.0,1.0
2002-03-01,2.4,2.4,1.95,1.95,354000,16.0000080000001,16.0000080000001,13.0000065,13.0000065,53099.9734500129,0.0,1.0
2002-03-04,2.58,2.62,2.42,2.42,96667,17.2000086000001,17.4666754000001,16.1333414000001,16.1333414000001,14500.0427499785,0.0,1.0
2002-03-05,2.65,2.7,2.5,2.64,98667,17.6666755000001,18.0000090000001,16.6666750000001,17.6000088000001,14800.0425999786,0.0,1.0
2002-03-06,2.75,2.8,2.66,2.74,100000,18.3333425000001,18.6666760000001,17.7333422000001,18.2666758000001,14999.9925000037,0.0,1.0
2002-03-07,2.65,2.89,2.45,2.8,118667,17.6666755000001,19.2666763000001,16.3333415000001,18.6666760000001,17800.0410999793,0.0,1.0
2002-03-08,2.72,2.8,2.66,2.76,92667,18.1333424000001,18.6666760000001,17.7333422000001,18.4000092000001,13900.0430499784,0.0,1.0
2002-03-11,2.67,2.79,2.61,2.79,40667,17.8000089000001,18.6000093000001,17.4000087000001,18.6000093000001,6100.04694997649,0.0,1.0
2002-03-12,2.46,2.67,2.45,2.5,64000,16.4000082000001,17.8000089000001,16.3333415000001,16.6666750000001,9599.99520000234,0.0,1.0
2002-03-13,2.52,2.59,2.46,2.55,22000,16.8000084000001,17.2666753000001,16.4000082000001,17.0000085000001,3299.99835000081,0.0,1.0
2002-03-14,2.64,2.64,2.52,2.64,2667,17.6000088000001,17.6000088000001,16.8000084000001,17.6000088000001,400.049799975098,0.0,1.0
2002-03-15,2.65,2.65,2.45,2.53,20000,17.6666755000001,17.6666755000001,16.3333415000001,16.8666751000001,2999.99850000073,0.0,1.0
2002-03-18,2.67,2.8,2.6,2.65,56667,17.8000089000001,18.6666760000001,17.3333420000001,17.6666755000001,8500.04574997708,0.0,1.0
2002-03-19,2.68,2.8,2.61,2.78,26667,17.8666756000001,18.6666760000001,17.4000087000001,18.5333426000001,4000.04799997598,0.0,1.0
2002-03-20,2.5,2.7,2.5,2.66,22000,16.6666750000001,18.0000090000001,16.6666750000001,17.7333422000001,3299.9983500008,0.0,1.0
2002-03-21,2.89,2.89,2.51,2.51,70667,19.2666763000001,19.2666763000001,16.7333417000001,16.7333417000001,10600.0446999776,0.0,1.0
2002-03-22,2.9,2.9,2.55,2.88,56000,19.3333430000001,19.3333430000001,17.0000085000001,19.2000096000001,8399.99580000206,0.0,1.0
2002-03-25,2.79,2.81,2.64,2.74,20000,18.6000093000001,18.7333427000001,17.6000088000001,18.2666758000001,2999.99850000073,0.0,1.0
2002-03-26,2.95,3.05,2.7,2.7,88000,19.6666765000001,20.3333435000001,18.0000090000001,18.0000090000001,13199.9934000032,0.0,1.0
2002-03-27,2.85,2.95,2.77,2.9,38667,19.0000095000001,19.6666765000001,18.4666759000001,19.3333430000001,5800.04709997642,0.0,1.0
2002-03-28,2.9,2.98,2.81,2.85,106667,19.3333430000001,19.8666766000001,18.7333427000001,19.0000095000001,16000.0419999789,0.0,1.0
2002-04-01,2.9,2.93,2.86,2.93,24000,19.3333430000001,19.5333431000001,19.0666762000001,19.5333431000001,3599.99820000088,0.0,1.0
2002-04-02,2.8,2.9,2.75,2.89,24667,18.6666760000001,19.3333430000001,18.3333425000001,19.2666763000001,3700.04814997591,0.0,1.0
2002-04-03,2.8,2.81,2.57,2.62,14667,18.6666760000001,18.7333427000001,17.1333419000001,17.4666754000001,2200.04889997554,0.0,1.0
2002-04-04,2.58,2.77,2.58,2.7,10667,17.2000086000001,18.4666759000001,17.2000086000001,18.0000090000001,1600.04919997539,0.0,1.0
2002-04-05,2.6,2.83,2.55,2.73,28000,17.3333420000001,18.8666761000001,17.0000085000001,18.2000091000001,4199.99790000103,0.0,1.0
2002-04-08,2.58,2.65,2.51,2.6,26667,17.2000086000001,17.6666755000001,16.7333417000001,17.3333420000001,4000.04799997598,0.0,1.0
2002-04-09,2.6,2.62,2.4,2.6,28667,17.3333420000001,17.4666754000001,16.0000080000001,17.3333420000001,4300.04784997605,0.0,1.0
2002-04-10,2.55,2.58,2.4,2.54,70000,17.0000085000001,17.2000086000001,16.0000080000001,16.9333418000001,10499.9947500026,0.0,1.0
2002-04-11,2.66,2.66,2.58,2.61,16667,17.7333422000001,17.7333422000001,17.2000086000001,17.4000087000001,2500.04874997561,0.0,1.0
2002-04-12,3.0,3.0,2.6,2.66,140000,20.0000100000001,20.0000100000001,17.3333420000001,17.7333422000001,20999.9895000051,0.0,1.0
2002-04-15,2.96,3.1,2.85,3.1,84667,19.7333432000001,20.6666770000001,19.0000095000001,20.6666770000001,12700.0436499781,0.0,1.0
2002-04-16,3.08,3.15,2.95,2.95,86667,20.5333436000001,21.0000105000001,19.6666765000001,19.6666765000001,13000.0434999782,0.0,1.0
2002-04-17,3.12,3.15,3.0,3.1,28000,20.8000104000001,21.0000105000001,20.0000100000001,20.6666770000001,4199.99790000103,0.0,1.0
2002-04-18,3.32,3.32,3.05,3.1,64667,22.1333444000001,22.1333444000001,20.3333435000001,20.6666770000001,9700.04514997738,0.0,1.0
2002-04-19,3.22,3.4,3.05,3.31,100000,21.4666774000001,22.6666780000001,20.3333435000001,22.0666777000001,14999.9925000037,0.0,1.0
2002-04-22,3.27,3.35,3.1,3.23,46667,21.8000109000001,22.3333445000001,20.6666770000001,21.5333441000001,7000.04649997672,0.0,1.0
2002-04-23,3.25,3.4,3.18,3.25,58000,21.6666775000001,22.6666780000001,21.2000106000001,21.6666775000001,8699.99565000213,0.0,1.0
2002-04-24,3.15,3.35,3.15,3.25,12667,21.0000105000001,22.3333445000001,21.0000105000001,21.6666775000001,1900.04904997547,0.0,1.0
2002-04-25,3.1,3.2,3.08,3.11,8667,20.6666770000001,21.3333440000001,20.5333436000001,20.7333437000001,1300.04934997532,0.0,1.0
2002-04-26,2.99,3.2,2.85,3.1,86667,19.9333433000001,21.3333440000001,19.0000095000001,20.6666770000001,13000.0434999782,0.0,1.0
2002-04-29,2.65,2.87,2.65,2.86,40000,17.6666755000001,19.1333429000001,17.6666755000001,19.0666762000001,5999.99700000147,0.0,1.0
2002-04-30,3.0,3.0,2.68,2.68,88667,20.0000100000001,20.0000100000001,17.8666756000001,17.8666756000001,13300.0433499783,0.0,1.0
2002-05-01,2.85,2.93,2.8,2.88,10667,19.0000095000001,19.5333431000001,18.6666760000001,19.2000096000001,1600.04919997539,0.0,1.0
2002-05-02,2.85,2.96,2.8,2.9,14667,19.0000095000001,19.7333432000001,18.6666760000001,19.3333430000001,2200.04889997554,0.0,1.0
2002-05-03,2.86,2.88,2.7,2.76,18667,19.0666762000001,19.2000096000001,18.0000090000001,18.4000092000001,2800.04859997569,0.0,1.0
2002-05-06,2.65,3.0,2.65,2.88,50667,17.6666755000001,20.0000100000001,17.6666755000001,19.2000096000001,7600.04619997686,0.0,1.0
2002-05-07,2.65,2.8,2.65,2.65,24667,17.6666755000001,18.6666760000001,17.6666755000001,17.6666755000001,3700.0481499759,0.0,1.0
2002-05-08,3.05,3.05,2.66,2.66,60000,20.3333435000001,20.3333435000001,17.7333422000001,17.7333422000001,8999.99550000221,0.0,1.0
2002-05-09,2.98,3.0,2.91,3.0,38000,19.8666766000001,20.0000100000001,19.4000097000001,20.0000100000001,5699.9971500014,0.0,1.0
2002-05-10,3.0,3.1,2.85,2.85,80667,20.0000100000001,20.6666770000001,19.0000095000001,19.0000095000001,12100.043949978,0.0,1.0
2002-05-13,2.83,3.0,2.81,2.81,20667,18.8666761000001,20.0000100000001,18.7333427000001,18.7333427000001,3100.04844997576,0.0,1.0
2002-05-14,2.87,2.92,2.8,2.92,24667,19.1333429000001,19.4666764000001,18.6666760000001,19.4666764000001,3700.04814997591,0.0,1.0
2002-05-15,2.95,2.95,2.8,2.82,26667,19.6666765000001,19.6666765000001,18.6666760000001,18.8000094000001,4000.04799997598,0.0,1.0
2002-05-16,2.99,3.0,2.81,2.86,40667,19.9333433000001,20.0000100000001,18.7333427000001,19.0666762000001,6100.04694997649,0.0,1.0
2002-05-17,2.97,3.0,2.91,2.91,192667,19.8000099000001,20.0000100000001,19.4000097000001,19.4000097000001,28900.0355499821,0.0,1.0
2002-05-20,2.98,3.15,2.88,3.01,52667,19.8666766000001,21.0000105000001,19.2000096000001,20.0666767000001,7900.04604997693,0.0,1.0
2002-05-21,3.0,3.0,2.89,2.89,74000,20.0000100000001,20.0000100000001,19.2666763000001,19.2666763000001,11099.9944500027,0.0,1.0
2002-05-22,3.0,3.01,2.85,2.92,60000,20.0000100000001,20.0666767000001,19.0000095000001,19.4666764000001,8999.99550000221,0.0,1.0
2002-05-23,3.01,3.04,2.87,3.03,46000,20.0666767000001,20.2666768000001,19.1333429000001,20.2000101000001,6899.99655000169,0.0,1.0
2002-05-24,2.88,3.0,2.88,2.98,16667,19.2000096000001,20.0000100000001,19.2000096000001,19.8666766000001,2500.04874997561,0.0,1.0
2002-05-28,2.88,2.97,2.8,2.96,26667,19.2000096000001,19.8000099000001,18.6666760000001,19.7333432000001,4000.04799997598,0.0,1.0
2002-05-29,2.98,3.1,2.87,2.93,42000,19.8666766000001,20.6666770000001,19.1333429000001,19.5333431000001,6299.99685000154,0.0,1.0
2002-05-30,3.1,3.15,3.0,3.08,38667,20.6666770000001,21.0000105000001,20.0000100000001,20.5333436000001,5800.04709997642,0.0,1.0
2002-05-31,3.18,3.25,3.02,3.05,62667,21.2000106000001,21.6666775000001,20.1333434000001,20.3333435000001,9400.04529997731,0.0,1.0
2002-06-03,3.3,3.39,3.2,3.31,78000,22.0000110000001,22.6000113000001,21.3333440000001,22.0666777000001,11699.9941500029,0.0,1.0
2002-06-04,3.18,3.4,3.17,3.17,56000,21.2000106000001,22.6666780000001,21.1333439000001,21.1333439000001,8399.99580000206,0.0,1.0
2002-06-05,3.74,4.0,3.4,3.48,656667,24.9333458000001,26.6666800000001,22.6666780000001,23.2000116000001,98500.0007499992,0.0,1.0
2002-06-06,3.61,3.88,3.5,3.79,214667,24.0666787000001,25.8666796000001,23.3333450000001,25.2666793000001,32200.0338999829,0.0,1.0
2002-06-07,4.02,4.19,3.45,3.6,280000,26.8000134000001,27.9333473000001,23.0000115000001,24.0000120000001,41999.9790000103,0.0,1.0
2002-06-10,4.5,4.75,3.94,3.95,1078667,30.0000150000001,31.6666825000001,26.2666798000001,26.3333465000001,161799.969100015,0.0,1.0
2002-06-11,4.79,4.8,4.51,4.64,662000,31.9333493000001,32.0000160000001,30.0666817000001,30.9333488000001,99299.9503500245,0.0,1.0
2002-06-12,5.26,5.46,4.81,4.84,1166667,35.0666842000001,36.4000182000001,32.0666827000001,32.2666828000001,174999.962500018,0.0,1.0
2002-06-13,5.0,5.26,4.91,5.24,298667,33.3333500000001,35.0666842000001,32.7333497000001,34.9333508000001,44800.0275999861,0.0,1.0
2002-06-14,4.9,5.1,4.56,4.91,300667,32.6666830000001,34.0000170000001,30.4000152000001,32.7333497000001,45100.0274499861,0.0,1.0
2002-06-17,5.16,5.3,4.83,4.83,288667,34.4000172000001,35.3333510000001,32.2000161000001,32.2000161000001,43300.0283499857,0.0,1.0
2002-06-18,4.99,5.2,4.91,5.18,112667,33.2666833000001,34.6666840000001,32.7333497000001,34.5333506000001,16900.0415499792,0.0,1.0
2002-06-19,5.0,5.2,4.77,4.9,156000,33.3333500000001,34.6666840000001,31.8000159000001,32.6666830000001,23399.9883000058,0.0,1.0
2002-06-20,5.54,5.67,5.14,5.16,938000,36.9333518000001,37.8000189000001,34.2666838000001,34.4000172000001,140699.929650035,0.0,1.0
2002-06-21,5.38,5.65,5.1,5.6,354000,35.8666846000001,37.6666855000001,34.0000170000001,37.3333520000001,53099.9734500131,0.0,1.0
2002-06-24,5.32,5.49,5.06,5.42,142667,35.4666844000001,36.6000183000001,33.7333502000001,36.1333514000001,21400.0392999803,0.0,1.0
2002-06-25,5.11,5.6,5.1,5.35,184000,34.0666837000001,37.3333520000001,34.0000170000001,35.6666845000001,27599.9862000068,0.0,1.0
2002-06-26,4.9,5.05,4.7,5.04,282000,32.6666830000001,33.6666835000001,31.3333490000001,33.6000168000001,42299.9788500104,0.0,1.0
2002-06-27,5.02,5.2,4.87,4.93,120667,33.4666834000001,34.6666840000001,32.4666829000001,32.8666831000001,18100.0409499795,0.0,1.0
2002-06-28,5.0,5.15,4.9,5.01,114000,33.3333500000001,34.3333505000001,32.6666830000001,33.4000167000001,17099.9914500042,0.0,1.0
2002-07-01,4.9,5.16,4.85,5.0,94667,32.6666830000001,34.4000172000001,32.3333495000001,33.3333500000001,14200.0428999785,0.0,1.0
2002-07-02,4.81,5.05,4.75,4.95,190000,32.0666827000001,33.6666835000001,31.6666825000001,33.0000165000001,28499.985750007,0.0,1.0
2002-07-03,4.22,4.95,4.1,4.71,272000,28.1333474000001,33.0000165000001,27.3333470000001,31.4000157000001,40799.97960001,0.0,1.0
2002-07-05,4.5,4.95,4.14,4.3,180667,30.0000150000001,33.0000165000001,27.6000138000001,28.6666810000001,27100.0364499817,0.0,1.0
2002-07-08,4.7,4.84,4.41,4.42,108667,31.3333490000001,32.2666828000001,29.4000147000001,29.4666814000001,16300.041849979,0.0,1.0
2002-07-09,4.68,4.75,4.49,4.49,48667,31.2000156000001,31.6666825000001,29.9333483000001,29.9333483000001,7300.0463499768,0.0,1.0
2002-07-10,3.88,4.73,3.77,4.65,346000,25.8666796000001,31.5333491000001,25.1333459000001,31.0000155000001,51899.9740500128,0.0,1.0
2002-07-11,3.9,4.0,3.5,3.71,306000,26.0000130000001,26.6666800000001,23.3333450000001,24.7333457000001,45899.9770500113,0.0,1.0
2002-07-12,4.16,4.3,3.9,3.99,136000,27.7333472000001,28.6666810000001,26.0000130000001,26.6000133000001,20399.989800005,0.0,1.0
2002-07-15,4.25,4.42,4.1,4.15,170667,28.3333475000001,29.4666814000001,27.3333470000001,27.6666805000001,25600.0371999813,0.0,1.0
2002-07-16,4.61,4.72,4.16,4.28,110667,30.7333487000001,31.4666824000001,27.7333472000001,28.5333476000001,16600.0416999791,0.0,1.0
2002-07-17,4.5,4.73,4.46,4.55,78667,30.0000150000001,31.5333491000001,29.7333482000001,30.3333485000001,11800.0440999779,0.0,1.0
2002-07-18,4.45,4.55,4.35,4.53,28667,29.6666815000001,30.3333485000001,29.0000145000001,30.2000151000001,4300.04784997606,0.0,1.0
2002-07-19,4.18,4.38,3.99,4.25,54000,27.8666806000001,29.2000146000001,26.6000133000001,28.3333475000001,8099.99595000199,0.0,1.0
2002-07-22,4.0,4.27,3.75,3.96,106667,26.6666800000001,28.4666809000001,25.0000125000001,26.4000132000001,16000.0419999789,0.0,1.0
2002-07-23,4.1,4.23,3.92,3.98,186000,27.3333470000001,28.2000141000001,26.1333464000001,26.5333466000001,27899.9860500069,0.0,1.0
2002-07-24,3.9,4.0,3.75,3.95,86667,26.0000130000001,26.6666800000001,25.0000125000001,26.3333465000001,13000.0434999782,0.0,1.0
2002-07-25,4.27,4.35,3.78,3.81,190000,28.4666809000001,29.0000145000001,25.2000126000001,25.4000127000001,28499.985750007,0.0,1.0
2002-07-26,4.25,4.35,4.0,4.35,46667,28.3333475000001,29.0000145000001,26.6666800000001,29.0000145000001,7000.04649997672,0.0,1.0
2002-07-29,4.64,4.74,4.29,4.29,274000,30.9333488000001,31.6000158000001,28.6000143000001,28.6000143000001,41099.9794500101,0.0,1.0
2002-07-30,4.45,4.64,4.25,4.63,74667,29.6666815000001,30.9333488000001,28.3333475000001,30.8666821000001,11200.0443999778,0.0,1.0
2002-07-31,4.21,4.52,4.05,4.43,48000,28.0666807000001,30.1333484000001,27.0000135000001,29.5333481000001,7199.99640000178,0.0,1.0
2002-08-01,4.07,4.3,3.93,4.1,50000,27.1333469000001,28.6666810000001,26.2000131000001,27.3333470000001,7499.99625000185,0.0,1.0
2002-08-02,4.03,4.08,3.97,4.08,72667,26.8666801000001,27.2000136000001,26.4666799000001,27.2000136000001,10900.0445499777,0.0,1.0
2002-08-05,3.87,4.3,3.82,3.99,30667,25.8000129000001,28.6666810000001,25.4666794000001,26.6000133000001,4600.04769997613,0.0,1.0
2002-08-06,3.75,3.92,3.6,3.83,150000,25.0000125000001,26.1333464000001,24.0000120000001,25.5333461000001,22499.9887500055,0.0,1.0
2002-08-07,3.92,4.15,3.63,3.81,102000,26.1333464000001,27.6666805000001,24.2000121000001,25.4000127000001,15299.9923500038,0.0,1.0
2002-08-08,4.03,4.03,3.79,3.79,72000,26.8666801000001,26.8666801000001,25.2666793000001,25.2666793000001,10799.9946000027,0.0,1.0
2002-08-09,3.95,4.05,3.83,3.99,52000,26.3333465000001,27.0000135000001,25.5333461000001,26.6000133000001,7799.99610000192,0.0,1.0
2002-08-12,3.99,3.99,3.8,3.8,86000,26.6000133000001,26.6000133000001,25.3333460000001,25.3333460000001,12899.9935500032,0.0,1.0
2002-08-13,4.06,4.14,3.99,4.0,118000,27.0666802000001,27.6000138000001,26.6000133000001,26.6666800000001,17699.9911500044,0.0,1.0
2002-08-14,3.96,4.13,3.9,4.06,68000,26.4000132000001,27.5333471000001,26.0000130000001,27.0666802000001,10199.9949000025,0.0,1.0
2002-08-15,3.89,4.0,3.85,4.0,68000,25.9333463000001,26.6666800000001,25.6666795000001,26.6666800000001,10199.9949000025,0.0,1.0
2002-08-16,3.78,3.94,3.78,3.92,102000,25.2000126000001,26.2666798000001,25.2000126000001,26.1333464000001,15299.9923500038,0.0,1.0
2002-08-19,3.74,3.85,3.51,3.75,100667,24.9333458000001,25.6666795000001,23.4000117000001,25.0000125000001,15100.0424499787,0.0,1.0
2002-08-20,3.95,4.22,3.76,3.8,152667,26.3333465000001,28.1333474000001,25.0666792000001,25.3333460000001,22900.0385499806,0.0,1.0
2002-08-21,3.82,4.13,3.82,3.93,44667,25.4666794000001,27.5333471000001,25.4666794000001,26.2000131000001,6700.04664997665,0.0,1.0
2002-08-22,4.0,4.03,3.8,3.8,24667,26.6666800000001,26.8666801000001,25.3333460000001,25.3333460000001,3700.04814997591,0.0,1.0
2002-08-23,3.86,4.0,3.86,3.92,38000,25.7333462000001,26.6666800000001,25.7333462000001,26.1333464000001,5699.9971500014,0.0,1.0
2002-08-26,3.9,3.99,3.85,3.89,44000,26.0000130000001,26.6000133000001,25.6666795000001,25.9333463000001,6599.99670000162,0.0,1.0
2002-08-27,3.81,3.99,3.78,3.89,58000,25.4000127000001,26.6000133000001,25.2000126000001,25.9333463000001,8699.99565000214,0.0,1.0
2002-08-28,4.0,4.11,3.8,3.81,88667,26.6666800000001,27.4000137000001,25.3333460000001,25.4000127000001,13300.0433499783,0.0,1.0
2002-08-29,3.81,4.08,3.8,3.91,140667,25.4000127000001,27.2000136000001,25.3333460000001,26.0666797000001,21100.0394499802,0.0,1.0
2002-08-30,4.0,4.02,3.82,3.82,34667,26.6666800000001,26.8000134000001,25.4666794000001,25.4666794000001,5200.04739997628,0.0,1.0
2002-09-03,3.87,4.0,3.86,3.9,22667,25.8000129000001,26.6666800000001,25.7333462000001,26.0000130000001,3400.04829997584,0.0,1.0
2002-09-04,3.92,4.0,3.8,3.87,26000,26.1333464000001,26.6666800000001,25.3333460000001,25.8000129000001,3899.99805000096,0.0,1.0
2002-09-05,3.91,3.97,3.85,3.85,12000,26.0666797000001,26.4666799000001,25.6666795000001,25.6666795000001,1799.99910000044,0.0,1.0
2002-09-06,3.99,4.05,3.85,3.91,30667,26.6000133000001,27.0000135000001,25.6666795000001,26.0666797000001,4600.04769997613,0.0,1.0
2002-09-09,3.92,4.0,3.8,3.87,18000,26.1333464000001,26.6666800000001,25.3333460000001,25.8000129000001,2699.99865000066,0.0,1.0
2002-09-10,3.84,3.95,3.79,3.9,30000,25.6000128000001,26.3333465000001,25.2666793000001,26.0000130000001,4499.99775000111,0.0,1.0
2002-09-11,3.82,3.99,3.79,3.8,26000,25.4666794000001,26.6000133000001,25.2666793000001,25.3333460000001,3899.99805000096,0.0,1.0
2002-09-12,3.86,3.99,3.83,3.85,20000,25.7333462000001,26.6000133000001,25.5333461000001,25.6666795000001,2999.99850000074,0.0,1.0
2002-09-13,3.87,3.94,3.84,3.87,52667,25.8000129000001,26.2666798000001,25.6000128000001,25.8000129000001,7900.04604997694,0.0,1.0
2002-09-16,4.48,4.5,3.9,3.94,228000,29.8666816000001,30.0000150000001,26.0000130000001,26.2666798000001,34199.9829000084,0.0,1.0
2002-09-17,4.31,4.51,4.01,4.51,128000,28.7333477000001,30.0666817000001,26.7333467000001,30.0666817000001,19199.9904000047,0.0,1.0
2002-09-18,2.6,4.37,2.5,4.37,1642667,17.3333420000001,29.1333479000001,16.6666750000001,29.1333479000001,246399.926800035,0.0,1.0
2002-09-19,2.1,2.62,1.89,2.62,784667,14.000007,17.4666754000001,12.6000063,17.4666754000001,117699.991150004,0.0,1.0
2002-09-20,2.03,2.39,1.97,2.29,240000,13.5333401,15.9333413000001,13.1333399,15.2666743000001,35999.982000009,0.0,1.0
2002-09-23,2.01,2.08,1.9,1.94,164667,13.4000067,13.8666736,12.666673,12.9333398,24700.0376499812,0.0,1.0
2002-09-24,2.06,2.11,1.87,2.11,92667,13.7333402,14.0666737,12.4666729,14.0666737,13900.0430499785,0.0,1.0
2002-09-25,1.99,2.11,1.9,2.1,130667,13.2666733,14.0666737,12.666673,14.000007,19600.0401999799,0.0,1.0
2002-09-26,1.81,2.08,1.77,2.05,216000,12.0666727,13.8666736,11.8000059,13.6666735,32399.9838000081,0.0,1.0
2002-09-27,1.85,1.86,1.57,1.76,200667,12.3333395,12.4000062,10.4666719,11.7333392,30100.0349499825,0.0,1.0
2002-09-30,1.72,1.89,1.7,1.75,272000,11.4666724,12.6000063,11.333339,11.6666725,40799.9796000102,0.0,1.0
2002-10-01,1.63,1.8,1.62,1.73,150000,10.8666721,12.000006,10.8000054,11.5333391,22499.9887500056,0.0,1.0
2002-10-02,1.52,1.77,1.52,1.71,396000,10.1333384,11.8000059,10.1333384,11.4000057,59399.9703000149,0.0,1.0
2002-10-03,1.8,1.84,1.46,1.46,252667,12.000006,12.2666728,9.73333820000003,9.73333820000003,37900.0310499845,0.0,1.0
2002-10-04,1.42,1.84,1.41,1.84,190667,9.46667140000003,12.2666728,9.40000470000003,12.2666728,28600.0356999821,0.0,1.0
2002-10-07,1.29,1.44,1.29,1.42,68667,8.60000430000003,9.60000480000003,8.60000430000003,9.46667140000003,10300.0448499775,0.0,1.0
2002-10-08,1.3,1.4,1.02,1.24,238667,8.66667100000003,9.33333800000003,6.80000340000002,8.26667080000003,35800.0320999838,0.0,1.0
2002-10-09,1.25,1.32,1.15,1.3,264000,8.33333750000003,8.80000440000003,7.66667050000002,8.66667100000003,39599.9802000098,0.0,1.0
2002-10-10,1.23,1.37,1.13,1.18,60000,8.20000410000003,9.13333790000003,7.53333710000002,7.86667060000003,8999.99550000222,0.0,1.0
2002-10-11,1.3,1.52,1.25,1.25,190000,8.66667100000003,10.1333384,8.33333750000003,8.33333750000003,28499.985750007,0.0,1.0
2002-10-14,1.29,1.39,1.29,1.35,46667,8.60000430000003,9.26667130000003,8.60000430000003,9.00000450000003,7000.04649997673,0.0,1.0
2002-10-15,1.45,1.47,1.31,1.37,108667,9.66667150000003,9.80000490000003,8.73333770000003,9.13333790000003,16300.041849979,0.0,1.0
2002-10-16,1.5,1.56,1.4,1.44,34000,10.000005,10.4000052,9.33333800000003,9.60000480000003,5099.99745000127,0.0,1.0
2002-10-17,1.65,1.72,1.5,1.5,92667,11.0000055,11.4666724,10.000005,10.000005,13900.0430499785,0.0,1.0
2002-10-18,1.69,1.7,1.56,1.65,48667,11.2666723,11.333339,10.4000052,11.0000055,7300.04634997682,0.0,1.0
2002-10-21,1.7,1.73,1.55,1.55,84000,11.333339,11.5333391,10.3333385,10.3333385,12599.9937000031,0.0,1.0
2002-10-22,1.63,1.75,1.55,1.7,82000,10.8666721,11.6666725,10.3333385,11.333339,12299.9938500031,0.0,1.0
2002-10-23,1.7,1.7,1.61,1.7,14000,11.333339,11.333339,10.7333387,11.333339,2099.99895000052,0.0,1.0
2002-10-24,1.66,1.8,1.66,1.68,54000,11.0666722,12.000006,11.0666722,11.2000056,8099.99595000202,0.0,1.0
2002-10-25,1.61,1.65,1.58,1.65,46667,10.7333387,11.0000055,10.5333386,11.0000055,7000.04649997675,0.0,1.0
2002-10-28,1.67,1.69,1.61,1.65,74667,11.1333389,11.2666723,10.7333387,11.0000055,11200.0443999778,0.0,1.0
2002-10-29,1.66,1.73,1.6,1.6,34667,11.0666722,11.5333391,10.666672,10.666672,5200.0473999763,0.0,1.0
2002-10-30,1.65,1.75,1.62,1.65,64000,11.0000055,11.6666725,10.8000054,11.0000055,9599.9952000024,0.0,1.0
2002-10-31,1.7,1.7,1.65,1.65,10667,11.333339,11.333339,11.0000055,11.0000055,1600.0491999754,0.0,1.0
2002-11-01,1.65,1.74,1.55,1.69,20667,11.0000055,11.6000058,10.3333385,11.2666723,3100.04844997577,0.0,1.0
2002-11-04,1.73,1.78,1.65,1.7,100667,11.5333391,11.8666726,11.0000055,11.333339,15100.0424499788,0.0,1.0
2002-11-05,1.71,1.79,1.7,1.71,42667,11.4000057,11.9333393,11.333339,11.4000057,6400.0467999766,0.0,1.0
2002-11-06,1.95,2.0,1.76,1.81,104667,13.0000065,13.33334,11.7333392,12.0666727,15700.0421499789,0.0,1.0
2002-11-07,1.85,2.0,1.85,2.0,34000,12.3333395,13.33334,12.3333395,13.33334,5099.99745000127,0.0,1.0
2002-11-08,2.06,2.08,1.84,1.91,102667,13.7333402,13.8666736,12.2666728,12.7333397,15400.0422999788,0.0,1.0
2002-11-11,2.02,2.19,1.97,2.1,46000,13.4666734,14.6000073,13.1333399,14.000007,6899.99655000173,0.0,1.0
2002-11-12,2.12,2.17,1.95,2.15,56000,14.1333404,14.4666739,13.0000065,14.3333405,8399.9958000021,0.0,1.0
2002-11-13,2.15,2.17,2.08,2.12,42000,14.3333405,14.4666739,13.8666736,14.1333404,6299.99685000157,0.0,1.0
2002-11-14,2.2,2.24,2.1,2.16,46000,14.6666740000001,14.9333408000001,14.000007,14.4000072,6899.99655000168,0.0,1.0
2002-11-15,2.11,2.15,2.05,2.07,136000,14.0666737,14.3333405,13.6666735,13.8000069,20399.9898000051,0.0,1.0
2002-11-18,2.35,2.35,1.95,1.97,178667,15.6666745000001,15.6666745000001,13.0000065,13.1333399,26800.0365999815,0.0,1.0
2002-11-19,2.2,2.34,2.17,2.34,78667,14.6666740000001,15.6000078,14.4666739,15.6000078,11800.0440999779,0.0,1.0
2002-11-20,2.19,2.25,2.15,2.17,36667,14.6000073,15.0000075000001,14.3333405,14.4666739,5500.04724997638,0.0,1.0
2002-11-21,2.24,2.25,2.11,2.2,54000,14.9333408000001,15.0000075000001,14.0666737,14.6666740000001,8099.99595000197,0.0,1.0
2002-11-22,2.25,2.33,2.16,2.16,124000,15.0000075000001,15.5333411000001,14.4000072,14.4000072,18599.9907000045,0.0,1.0
2002-11-25,2.45,2.45,2.27,2.32,140000,16.3333415000001,16.3333415000001,15.1333409000001,15.4666744000001,20999.9895000051,0.0,1.0
2002-11-26,2.36,2.64,2.33,2.55,172000,15.7333412000001,17.6000088000001,15.5333411000001,17.0000085000001,25799.9871000063,0.0,1.0
2002-11-27,2.25,2.4,2.13,2.37,118000,15.0000075000001,16.0000080000001,14.2000071,15.8000079000001,17699.9911500043,0.0,1.0
2002-11-29,2.25,2.3,2.19,2.27,22000,15.0000075000001,15.333341,14.6000073,15.1333409000001,3299.9983500008,0.0,1.0
2002-12-02,2.21,2.38,2.15,2.2,64000,14.7333407,15.8666746000001,14.3333405,14.6666740000001,9599.9952000024,0.0,1.0
2002-12-03,2.09,2.22,2.05,2.2,114667,13.9333403,14.8000074,13.6666735,14.6666740000001,17200.0413999793,0.0,1.0
2002-12-04,1.89,2.12,1.85,2.06,118000,12.6000063,14.1333404,12.3333395,13.7333402,17699.9911500044,0.0,1.0
2002-12-05,1.99,2.06,1.84,2.05,40667,13.2666733,13.7333402,12.2666728,13.6666735,6100.04694997652,0.0,1.0
2002-12-06,1.96,2.03,1.86,2.0,120667,13.0666732,13.5333401,12.4000062,13.33334,18100.0409499795,0.0,1.0
2002-12-09,1.93,1.94,1.83,1.84,104667,12.8666731,12.9333398,12.2000061,12.2666728,15700.0421499789,0.0,1.0
2002-12-10,1.86,1.94,1.83,1.93,26667,12.4000062,12.9333398,12.2000061,12.8666731,4000.047999976,0.0,1.0
2002-12-11,1.76,2.0,1.72,1.91,78000,11.7333392,13.33334,11.4666724,12.7333397,11699.9941500029,0.0,1.0
2002-12-12,1.75,1.85,1.71,1.75,32000,11.6666725,12.3333395,11.4000057,11.6666725,4799.9976000012,0.0,1.0
2002-12-13,1.73,1.83,1.73,1.74,100000,11.5333391,12.2000061,11.5333391,11.6000058,14999.9925000038,0.0,1.0
2002-12-16,1.68,1.73,1.6,1.72,54667,11.2000056,11.5333391,10.666672,11.4666724,8200.04589997705,0.0,1.0
2002-12-17,1.59,1.69,1.59,1.6,30667,10.6000053,11.2666723,10.6000053,10.666672,4600.04769997615,0.0,1.0
2002-12-18,1.44,1.63,1.35,1.56,200000,9.60000480000003,10.8666721,9.00000450000003,10.4000052,29999.9850000074,0.0,1.0
2002-12-19,1.38,1.45,1.38,1.38,80000,9.20000460000003,9.66667150000003,9.20000460000003,9.20000460000003,11999.994000003,0.0,1.0
2002-12-20,1.5,1.5,1.36,1.38,214667,10.000005,10.000005,9.06667120000003,9.20000460000003,32200.033899983,0.0,1.0
2002-12-23,1.45,1.63,1.42,1.48,138000,9.66667150000003,10.8666721,9.46667140000003,9.86667160000003,20699.9896500051,0.0,1.0
2002-12-24,1.45,1.47,1.36,1.42,120000,9.66667150000003,9.80000490000003,9.06667120000003,9.46667140000003,17999.9910000044,0.0,1.0
2002-12-26,1.61,1.69,1.41,1.44,90000,10.7333387,11.2666723,9.40000470000003,9.60000480000003,13499.9932500034,0.0,1.0
2002-12-27,1.6,1.67,1.55,1.63,76667,10.666672,11.1333389,10.3333385,10.8666721,11500.0442499779,0.0,1.0
2002-12-30,1.58,1.64,1.57,1.6,344667,10.5333386,10.9333388,10.4666719,10.666672,51700.0241499879,0.0,1.0
2002-12-31,1.67,1.69,1.57,1.62,108000,11.1333389,11.2666723,10.4666719,10.8000054,16199.991900004,0.0,1.0
2003-01-02,1.6,1.78,1.6,1.73,104000,10.666672,11.8666726,10.666672,11.5333391,15599.9922000039,0.0,1.0
2003-01-03,1.65,1.67,1.6,1.61,28667,11.0000055,11.1333389,10.666672,10.7333387,4300.04784997607,0.0,1.0
2003-01-06,1.7,1.75,1.61,1.75,52000,11.333339,11.6666725,10.7333387,11.6666725,7799.99610000195,0.0,1.0
2003-01-07,2.01,2.04,1.72,1.78,122667,13.4000067,13.6000068,11.4666724,11.8666726,18400.0407999796,0.0,1.0
2003-01-08,2.02,2.09,1.97,2.08,48667,13.4666734,13.9333403,13.1333399,13.8666736,7300.04634997682,0.0,1.0
2003-01-09,1.99,2.03,1.71,2.02,92667,13.2666733,13.5333401,11.4000057,13.4666734,13900.0430499785,0.0,1.0
2003-01-10,1.97,2.03,1.92,1.92,40000,13.1333399,13.5333401,12.8000064,12.8000064,5999.9970000015,0.0,1.0
2003-01-13,2.01,2.02,1.96,1.96,34000,13.4000067,13.4666734,13.0666732,13.0666732,5099.99745000127,0.0,1.0
2003-01-14,2.02,2.05,1.99,1.99,102000,13.4666734,13.6666735,13.2666733,13.2666733,15299.9923500038,0.0,1.0
2003-01-15,2.17,2.17,2.02,2.05,44667,14.4666739,14.4666739,13.4666734,13.6666735,6700.04664997668,0.0,1.0
2003-01-16,1.91,2.09,1.9,2.05,20000,12.7333397,13.9333403,12.666673,13.6666735,2999.99850000075,0.0,1.0
2003-01-17,1.87,1.94,1.81,1.94,48667,12.4666729,12.9333398,12.0666727,12.9333398,7300.04634997682,0.0,1.0
2003-01-21,1.71,1.9,1.63,1.9,56000,11.4000057,12.666673,10.8666721,12.666673,8399.9958000021,0.0,1.0
2003-01-22,1.59,1.67,1.59,1.63,80000,10.6000053,11.1333389,10.6000053,10.8666721,11999.994000003,0.0,1.0
2003-01-23,1.71,1.73,1.6,1.6,50000,11.4000057,11.5333391,10.666672,10.666672,7499.99625000188,0.0,1.0
2003-01-24,1.69,1.7,1.61,1.65,22000,11.2666723,11.333339,10.7333387,11.0000055,3299.99835000083,0.0,1.0
2003-01-27,1.61,1.69,1.5,1.65,102667,10.7333387,11.2666723,10.000005,11.0000055,15400.0422999789,0.0,1.0
2003-01-28,1.54,1.6,1.51,1.56,62000,10.2666718,10.666672,10.0666717,10.4000052,9299.99535000233,0.0,1.0
2003-01-29,1.59,1.59,1.5,1.54,58667,10.6000053,10.6000053,10.000005,10.2666718,8800.0455999772,0.0,1.0
2003-01-30,1.67,1.71,1.59,1.59,44000,11.1333389,11.4000057,10.6000053,10.6000053,6599.99670000165,0.0,1.0
2003-01-31,1.62,1.71,1.6,1.67,12667,10.8000054,11.4000057,10.666672,11.1333389,1900.04904997548,0.0,1.0
2003-02-03,1.7,1.71,1.6,1.62,46000,11.333339,11.4000057,10.666672,10.8000054,6899.99655000172,0.0,1.0
2003-02-04,1.65,1.7,1.63,1.7,42000,11.0000055,11.333339,10.8666721,11.333339,6299.99685000157,0.0,1.0
2003-02-05,1.76,1.81,1.69,1.8,76667,11.7333392,12.0666727,11.2666723,12.000006,11500.0442499779,0.0,1.0
2003-02-06,1.65,1.79,1.65,1.79,34000,11.0000055,11.9333393,11.0000055,11.9333393,5099.99745000127,0.0,1.0
2003-02-07,1.52,1.65,1.51,1.65,68667,10.1333384,11.0000055,10.0666717,11.0000055,10300.0448499776,0.0,1.0
2003-02-10,1.61,1.62,1.51,1.54,90000,10.7333387,10.8000054,10.0666717,10.2666718,13499.9932500034,0.0,1.0
2003-02-11,1.55,1.62,1.53,1.61,128667,10.3333385,10.8000054,10.2000051,10.7333387,19300.0403499798,0.0,1.0
2003-02-12,1.52,1.59,1.51,1.59,84667,10.1333384,10.6000053,10.0666717,10.6000053,12700.0436499782,0.0,1.0
2003-02-13,1.51,1.56,1.51,1.51,34667,10.0666717,10.4000052,10.0666717,10.0666717,5200.0473999763,0.0,1.0
2003-02-14,1.26,1.51,1.15,1.48,318667,8.40000420000003,10.0666717,7.66667050000002,9.86667160000003,47800.0260999868,0.0,1.0
2003-02-18,1.4,1.47,1.3,1.33,124000,9.33333800000003,9.80000490000003,8.66667100000003,8.86667110000003,18599.9907000046,0.0,1.0
2003-02-19,1.36,1.47,1.32,1.47,108667,9.06667120000003,9.80000490000003,8.80000440000003,9.80000490000003,16300.041849979,0.0,1.0
2003-02-20,1.3,1.4,1.25,1.36,68667,8.66667100000003,9.33333800000003,8.33333750000003,9.06667120000003,10300.0448499775,0.0,1.0
2003-02-21,1.32,1.36,1.28,1.28,46667,8.80000440000003,9.06667120000003,8.53333760000003,8.53333760000003,7000.04649997673,0.0,1.0
2003-02-24,1.3,1.37,1.25,1.36,20667,8.66667100000003,9.13333790000003,8.33333750000003,9.06667120000003,3100.04844997576,0.0,1.0
2003-02-25,1.26,1.35,1.26,1.31,12667,8.40000420000003,9.00000450000003,8.40000420000003,8.73333770000003,1900.04904997547,0.0,1.0
2003-02-26,1.36,1.4,1.26,1.34,82667,9.06667120000003,9.33333800000003,8.40000420000003,8.93333780000003,12400.0437999781,0.0,1.0
2003-02-27,1.36,1.4,1.3,1.36,50000,9.06667120000003,9.33333800000003,8.66667100000003,9.06667120000003,7499.99625000185,0.0,1.0
2003-02-28,1.37,1.41,1.35,1.35,34667,9.13333790000003,9.40000470000003,9.00000450000003,9.00000450000003,5200.04739997628,0.0,1.0
2003-03-03,1.4,1.46,1.39,1.4,40667,9.33333800000003,9.73333820000003,9.26667130000003,9.33333800000003,6100.0469499765,0.0,1.0
2003-03-04,1.36,1.4,1.35,1.4,18000,9.06667120000003,9.33333800000003,9.00000450000003,9.33333800000003,2699.99865000067,0.0,1.0
2003-03-05,1.35,1.38,1.3,1.36,60667,9.00000450000003,9.20000460000003,8.66667100000003,9.06667120000003,9100.04544997725,0.0,1.0
2003-03-06,1.31,1.34,1.31,1.33,16000,8.73333770000003,8.93333780000003,8.73333770000003,8.86667110000003,2399.99880000059,0.0,1.0
2003-03-07,1.29,1.35,1.26,1.3,48000,8.60000430000003,9.00000450000003,8.40000420000003,8.66667100000003,7199.99640000178,0.0,1.0
2003-03-10,1.19,1.33,1.12,1.28,148667,7.93333730000003,8.86667110000003,7.46667040000003,8.53333760000003,22300.0388499805,0.0,1.0
2003-03-11,1.15,1.21,1.15,1.2,40667,7.66667050000002,8.06667070000003,7.66667050000002,8.00000400000003,6100.04694997651,0.0,1.0
2003-03-12,1.18,1.21,1.15,1.15,52667,7.86667060000003,8.06667070000003,7.66667050000002,7.66667050000002,7900.04604997694,0.0,1.0
2003-03-13,1.21,1.27,1.19,1.19,62000,8.06667070000003,8.46667090000003,7.93333730000003,7.93333730000003,9299.99535000229,0.0,1.0
2003-03-14,1.37,1.4,1.22,1.22,82667,9.13333790000003,9.33333800000003,8.13333740000003,8.13333740000003,12400.0437999781,0.0,1.0
2003-03-17,1.37,1.39,1.21,1.38,52667,9.13333790000003,9.26667130000003,8.06667070000003,9.20000460000003,7900.04604997695,0.0,1.0
2003-03-18,1.4,1.42,1.26,1.38,38667,9.33333800000003,9.46667140000003,8.40000420000003,9.20000460000003,5800.04709997643,0.0,1.0
2003-03-19,1.42,1.49,1.35,1.42,30667,9.46667140000003,9.93333830000003,9.00000450000003,9.46667140000003,4600.04769997614,0.0,1.0
2003-03-20,1.43,1.49,1.33,1.4,32667,9.53333810000003,9.93333830000003,8.86667110000003,9.33333800000003,4900.04754997621,0.0,1.0
2003-03-21,1.4,1.49,1.4,1.42,16000,9.33333800000003,9.93333830000003,9.33333800000003,9.46667140000003,2399.99880000059,0.0,1.0
2003-03-24,1.38,1.43,1.33,1.35,26667,9.20000460000003,9.53333810000003,8.86667110000003,9.00000450000003,4000.04799997599,0.0,1.0
2003-03-25,1.4,1.4,1.25,1.33,44000,9.33333800000003,9.33333800000003,8.33333750000003,8.86667110000003,6599.99670000163,0.0,1.0
2003-03-26,1.37,1.39,1.36,1.39,12000,9.13333790000003,9.26667130000003,9.06667120000003,9.26667130000003,1799.99910000044,0.0,1.0
2003-03-27,1.38,1.39,1.3,1.3,8667,9.20000460000003,9.26667130000003,8.66667100000003,8.66667100000003,1300.04934997532,0.0,1.0
2003-03-28,1.3,1.38,1.3,1.38,14667,8.66667100000003,9.20000460000003,8.66667100000003,9.20000460000003,2200.04889997554,0.0,1.0
2003-03-31,1.32,1.32,1.28,1.31,14000,8.80000440000003,8.80000440000003,8.53333760000003,8.73333770000003,2099.99895000052,0.0,1.0
2003-04-01,1.33,1.34,1.32,1.34,12000,8.86667110000003,8.93333780000003,8.80000440000003,8.93333780000003,1799.99910000044,0.0,1.0
2003-04-02,1.36,1.36,1.3,1.31,28667,9.06667120000003,9.06667120000003,8.66667100000003,8.73333770000003,4300.04784997606,0.0,1.0
2003-04-03,1.28,1.35,1.25,1.31,74000,8.53333760000003,9.00000450000003,8.33333750000003,8.73333770000003,11099.9944500027,0.0,1.0
2003-04-04,1.33,1.39,1.24,1.24,48667,8.86667110000003,9.26667130000003,8.26667080000003,8.26667080000003,7300.0463499768,0.0,1.0
2003-04-07,1.28,1.39,1.26,1.39,88667,8.53333760000003,9.26667130000003,8.40000420000003,9.26667130000003,13300.0433499783,0.0,1.0
2003-04-08,1.25,1.3,1.23,1.3,38667,8.33333750000003,8.66667100000003,8.20000410000003,8.66667100000003,5800.04709997643,0.0,1.0
2003-04-09,1.23,1.25,1.2,1.24,136667,8.20000410000003,8.33333750000003,8.00000400000003,8.26667080000003,20500.03974998,0.0,1.0
2003-04-10,1.27,1.35,1.22,1.22,40667,8.46667090000003,9.00000450000003,8.13333740000003,8.13333740000003,6100.0469499765,0.0,1.0
2003-04-11,1.31,1.34,1.31,1.33,14000,8.73333770000003,8.93333780000003,8.73333770000003,8.86667110000003,2099.99895000052,0.0,1.0
2003-04-14,1.29,1.34,1.27,1.3,12667,8.60000430000003,8.93333780000003,8.46667090000003,8.66667100000003,1900.04904997547,0.0,1.0
2003-04-15,1.26,1.29,1.23,1.27,44667,8.40000420000003,8.60000430000003,8.20000410000003,8.46667090000003,6700.04664997665,0.0,1.0
2003-04-16,1.23,1.27,1.23,1.27,24000,8.20000410000003,8.46667090000003,8.20000410000003,8.46667090000003,3599.99820000089,0.0,1.0
2003-04-17,1.32,1.32,1.25,1.26,74667,8.80000440000003,8.80000440000003,8.33333750000003,8.40000420000003,11200.0443999778,0.0,1.0
2003-04-21,1.27,1.35,1.25,1.25,54000,8.46667090000003,9.00000450000003,8.33333750000003,8.33333750000003,8099.99595000199,0.0,1.0
2003-04-22,1.29,1.33,1.25,1.28,40667,8.60000430000003,8.86667110000003,8.33333750000003,8.53333760000003,6100.0469499765,0.0,1.0
2003-04-23,1.32,1.32,1.25,1.25,28000,8.80000440000003,8.80000440000003,8.33333750000003,8.33333750000003,4199.99790000104,0.0,1.0
2003-04-24,1.4,1.4,1.28,1.3,88667,9.33333800000003,9.33333800000003,8.53333760000003,8.66667100000003,13300.0433499783,0.0,1.0
2003-04-25,1.59,1.6,1.38,1.38,216000,10.6000053,10.666672,9.20000460000003,9.20000460000003,32399.9838000081,0.0,1.0
2003-04-28,1.6,1.7,1.54,1.69,92667,10.666672,11.333339,10.2666718,11.2666723,13900.0430499785,0.0,1.0
2003-04-29,1.6,1.7,1.51,1.58,98667,10.666672,11.333339,10.0666717,10.5333386,14800.0425999787,0.0,1.0
2003-04-30,1.9,1.9,1.5,1.6,90000,12.666673,12.666673,10.000005,10.666672,13499.9932500034,0.0,1.0
2003-05-01,2.03,2.13,1.88,1.89,152667,13.5333401,14.2000071,12.5333396,12.6000063,22900.0385499807,0.0,1.0
2003-05-02,1.94,2.1,1.85,2.05,62000,12.9333398,14.000007,12.3333395,13.6666735,9299.99535000232,0.0,1.0
2003-05-05,1.89,2.0,1.75,2.0,82000,12.6000063,13.33334,11.6666725,13.33334,12299.9938500031,0.0,1.0
2003-05-06,1.8,1.83,1.64,1.83,68000,12.000006,12.2000061,10.9333388,12.2000061,10199.9949000025,0.0,1.0
2003-05-07,1.82,1.85,1.7,1.75,52667,12.1333394,12.3333395,11.333339,11.6666725,7900.04604997698,0.0,1.0
2003-05-08,1.85,1.91,1.81,1.84,60667,12.3333395,12.7333397,12.0666727,12.2666728,9100.04544997727,0.0,1.0
2003-05-09,1.81,1.92,1.8,1.9,16667,12.0666727,12.8000064,12.000006,12.666673,2500.04874997563,0.0,1.0
2003-05-12,1.7,1.79,1.63,1.79,82667,11.333339,11.9333393,10.8666721,11.9333393,12400.0437999781,0.0,1.0
2003-05-13,1.65,1.8,1.62,1.64,104667,11.0000055,12.000006,10.8000054,10.9333388,15700.0421499789,0.0,1.0
2003-05-14,1.76,1.9,1.73,1.73,52000,11.7333392,12.666673,11.5333391,11.5333391,7799.99610000195,0.0,1.0
2003-05-15,1.76,1.87,1.74,1.87,56667,11.7333392,12.4666729,11.6000058,12.4666729,8500.04574997713,0.0,1.0
2003-05-16,1.75,1.85,1.66,1.76,36667,11.6666725,12.3333395,11.0666722,11.7333392,5500.04724997638,0.0,1.0
2003-05-19,1.86,1.88,1.74,1.75,62000,12.4000062,12.5333396,11.6000058,11.6666725,9299.99535000233,0.0,1.0
2003-05-20,2.04,2.13,1.86,1.87,140667,13.6000068,14.2000071,12.4000062,12.4666729,21100.0394499803,0.0,1.0
2003-05-21,2.2,2.22,1.9,2.0,140000,14.6666740000001,14.8000074,12.666673,13.33334,20999.9895000051,0.0,1.0
2003-05-22,2.03,2.25,1.9,2.25,122000,13.5333401,15.0000075000001,12.666673,15.0000075000001,18299.9908500046,0.0,1.0
2003-05-23,2.03,2.11,2.0,2.01,56667,13.5333401,14.0666737,13.33334,13.4000067,8500.04574997712,0.0,1.0
2003-05-27,2.2,2.2,1.93,1.98,60000,14.6666740000001,14.6666740000001,12.8666731,13.2000066,8999.99550000219,0.0,1.0
2003-05-28,2.14,2.48,2.1,2.24,106667,14.2666738,16.5333416000001,14.000007,14.9333408000001,16000.041999979,0.0,1.0
2003-05-29,2.07,2.28,2.0,2.25,172000,13.8000069,15.2000076,13.33334,15.0000075000001,25799.9871000065,0.0,1.0
2003-05-30,2.07,2.08,1.9,2.03,220667,13.8000069,13.8666736,12.666673,13.5333401,33100.0334499833,0.0,1.0
2003-06-02,2.08,2.15,1.99,2.08,74000,13.8666736,14.3333405,13.2666733,13.8666736,11099.9944500028,0.0,1.0
2003-06-03,2.08,2.15,1.98,2.07,126667,13.8666736,14.3333405,13.2000066,13.8000069,19000.0404999798,0.0,1.0
2003-06-04,2.14,2.19,2.01,2.12,128000,14.2666738,14.6000073,13.4000067,14.1333404,19199.9904000048,0.0,1.0
2003-06-05,2.19,2.21,2.08,2.08,150667,14.6000073,14.7333407,13.8666736,13.8666736,22600.0386999807,0.0,1.0
2003-06-06,2.21,2.24,2.13,2.19,126667,14.7333407,14.9333408000001,14.2000071,14.6000073,19000.0404999798,0.0,1.0
2003-06-09,2.25,2.25,2.08,2.19,138667,15.0000075000001,15.0000075000001,13.8666736,14.6000073,20800.0395999801,0.0,1.0
2003-06-10,2.25,2.29,2.17,2.25,114667,15.0000075000001,15.2666743000001,14.4666739,15.0000075000001,17200.0413999792,0.0,1.0
2003-06-11,2.4,2.45,2.22,2.25,168667,16.0000080000001,16.3333415000001,14.8000074,15.0000075000001,25300.0373499812,0.0,1.0
2003-06-12,2.59,2.7,2.36,2.36,300000,17.2666753000001,18.0000090000001,15.7333412000001,15.7333412000001,44999.977500011,0.0,1.0
2003-06-13,2.7,2.83,2.26,2.8,208667,18.0000090000001,18.8666761000001,15.0666742,18.6666760000001,31300.0343499827,0.0,1.0
2003-06-16,2.74,2.85,2.55,2.77,170667,18.2666758000001,19.0000095000001,17.0000085000001,18.4666759000001,25600.0371999813,0.0,1.0
2003-06-17,2.73,2.8,2.65,2.75,108000,18.2000091000001,18.6666760000001,17.6666755000001,18.3333425000001,16199.991900004,0.0,1.0
2003-06-18,2.69,2.74,2.62,2.66,76000,17.9333423000001,18.2666758000001,17.4666754000001,17.7333422000001,11399.9943000028,0.0,1.0
2003-06-19,2.9,3.05,2.7,2.7,340667,19.3333430000001,20.3333435000001,18.0000090000001,18.0000090000001,51100.0244499875,0.0,1.0
2003-06-20,2.88,2.95,2.82,2.9,112667,19.2000096000001,19.6666765000001,18.8000094000001,19.3333430000001,16900.0415499791,0.0,1.0
2003-06-23,2.85,2.9,2.83,2.84,54000,19.0000095000001,19.3333430000001,18.8666761000001,18.9333428000001,8099.99595000198,0.0,1.0
2003-06-24,2.76,2.82,2.44,2.81,162000,18.4000092000001,18.8000094000001,16.2666748000001,18.7333427000001,24299.9878500059,0.0,1.0
2003-06-25,2.85,2.95,2.69,2.69,74667,19.0000095000001,19.6666765000001,17.9333423000001,17.9333423000001,11200.0443999777,0.0,1.0
2003-06-26,2.85,2.9,2.82,2.9,40667,19.0000095000001,19.3333430000001,18.8000094000001,19.3333430000001,6100.04694997649,0.0,1.0
2003-06-27,2.73,2.9,2.7,2.9,40667,18.2000091000001,19.3333430000001,18.0000090000001,19.3333430000001,6100.04694997649,0.0,1.0
2003-06-30,2.71,2.85,2.6,2.85,56667,18.0666757000001,19.0000095000001,17.3333420000001,19.0000095000001,8500.04574997708,0.0,1.0
2003-07-01,2.63,2.81,2.6,2.6,40000,17.5333421000001,18.7333427000001,17.3333420000001,17.3333420000001,5999.99700000146,0.0,1.0
2003-07-02,2.55,2.73,2.36,2.65,84667,17.0000085000001,18.2000091000001,15.7333412000001,17.6666755000001,12700.0436499781,0.0,1.0
2003-07-03,2.5,2.51,2.4,2.49,50000,16.6666750000001,16.7333417000001,16.0000080000001,16.6000083000001,7499.99625000183,0.0,1.0
2003-07-07,2.65,2.69,2.42,2.47,106000,17.6666755000001,17.9333423000001,16.1333414000001,16.4666749000001,15899.9920500039,0.0,1.0
2003-07-08,2.85,2.86,2.62,2.65,92000,19.0000095000001,19.0666762000001,17.4666754000001,17.6666755000001,13799.9931000034,0.0,1.0
2003-07-09,2.84,2.92,2.75,2.75,56000,18.9333428000001,19.4666764000001,18.3333425000001,18.3333425000001,8399.99580000205,0.0,1.0
2003-07-10,2.91,2.92,2.79,2.84,108667,19.4000097000001,19.4666764000001,18.6000093000001,18.9333428000001,16300.041849979,0.0,1.0
2003-07-11,2.89,2.99,2.77,2.89,64000,19.2666763000001,19.9333433000001,18.4666759000001,19.2666763000001,9599.99520000235,0.0,1.0
2003-07-14,2.91,2.93,2.81,2.9,64000,19.4000097000001,19.5333431000001,18.7333427000001,19.3333430000001,9599.99520000235,0.0,1.0
2003-07-15,2.9,2.95,2.89,2.93,88000,19.3333430000001,19.6666765000001,19.2666763000001,19.5333431000001,13199.9934000032,0.0,1.0
2003-07-16,2.92,2.92,2.85,2.85,24667,19.4666764000001,19.4666764000001,19.0000095000001,19.0000095000001,3700.04814997591,0.0,1.0
2003-07-17,2.9,2.95,2.85,2.85,48000,19.3333430000001,19.6666765000001,19.0000095000001,19.0000095000001,7199.99640000176,0.0,1.0
2003-07-18,2.99,2.99,2.85,2.85,74000,19.9333433000001,19.9333433000001,19.0000095000001,19.0000095000001,11099.9944500027,0.0,1.0
2003-07-21,3.15,3.24,2.9,2.9,90000,21.0000105000001,21.6000108000001,19.3333430000001,19.3333430000001,13499.9932500033,0.0,1.0
2003-07-22,3.1,3.15,3.0,3.05,136000,20.6666770000001,21.0000105000001,20.0000100000001,20.3333435000001,20399.989800005,0.0,1.0
2003-07-23,2.85,3.25,2.78,3.1,90000,19.0000095000001,21.6666775000001,18.5333426000001,20.6666770000001,13499.9932500033,0.0,1.0
2003-07-24,2.93,3.14,2.66,2.83,84000,19.5333431000001,20.9333438000001,17.7333422000001,18.8666761000001,12599.9937000031,0.0,1.0
2003-07-25,3.0,3.05,2.8,2.8,30667,20.0000100000001,20.3333435000001,18.6666760000001,18.6666760000001,4600.04769997613,0.0,1.0
2003-07-28,3.08,3.14,2.89,2.89,38000,20.5333436000001,20.9333438000001,19.2666763000001,19.2666763000001,5699.9971500014,0.0,1.0
2003-07-29,2.9,3.1,2.85,3.0,64000,19.3333430000001,20.6666770000001,19.0000095000001,20.0000100000001,9599.99520000235,0.0,1.0
2003-07-30,3.01,3.1,2.86,2.86,62000,20.0666767000001,20.6666770000001,19.0666762000001,19.0666762000001,9299.99535000228,0.0,1.0
2003-07-31,3.15,3.2,3.0,3.0,80667,21.0000105000001,21.3333440000001,20.0000100000001,20.0000100000001,12100.043949978,0.0,1.0
2003-08-01,3.02,3.2,3.0,3.15,40667,20.1333434000001,21.3333440000001,20.0000100000001,21.0000105000001,6100.04694997649,0.0,1.0
2003-08-04,3.01,3.09,3.01,3.01,28000,20.0666767000001,20.6000103000001,20.0666767000001,20.0666767000001,4199.99790000103,0.0,1.0
2003-08-05,3.0,3.12,2.97,3.0,34000,20.0000100000001,20.8000104000001,19.8000099000001,20.0000100000001,5099.99745000125,0.0,1.0
2003-08-06,3.02,3.05,2.93,2.95,40667,20.1333434000001,20.3333435000001,19.5333431000001,19.6666765000001,6100.04694997649,0.0,1.0
2003-08-07,2.96,3.02,2.9,3.0,16667,19.7333432000001,20.1333434000001,19.3333430000001,20.0000100000001,2500.04874997561,0.0,1.0
2003-08-08,2.98,3.02,2.78,2.78,12000,19.8666766000001,20.1333434000001,18.5333426000001,18.5333426000001,1799.99910000044,0.0,1.0
2003-08-11,3.0,3.0,2.88,2.98,54000,20.0000100000001,20.0000100000001,19.2000096000001,19.8666766000001,8099.99595000198,0.0,1.0
2003-08-12,3.31,3.49,2.92,3.02,226000,22.0666777000001,23.2666783000001,19.4666764000001,20.1333434000001,33899.9830500083,0.0,1.0
2003-08-13,3.24,3.46,3.15,3.46,74667,21.6000108000001,23.0666782000001,21.0000105000001,23.0666782000001,11200.0443999777,0.0,1.0
2003-08-14,3.13,3.15,3.02,3.15,42667,20.8666771000001,21.0000105000001,20.1333434000001,21.0000105000001,6400.04679997657,0.0,1.0
2003-08-15,3.1,3.19,3.0,3.0,36000,20.6666770000001,21.2666773000001,20.0000100000001,20.0000100000001,5399.99730000132,0.0,1.0
2003-08-18,3.06,3.2,3.05,3.1,48667,20.4000102000001,21.3333440000001,20.3333435000001,20.6666770000001,7300.04634997679,0.0,1.0
2003-08-19,3.1,3.12,3.05,3.05,32667,20.6666770000001,20.8000104000001,20.3333435000001,20.3333435000001,4900.0475499762,0.0,1.0
2003-08-20,3.1,3.13,3.05,3.07,24667,20.6666770000001,20.8666771000001,20.3333435000001,20.4666769000001,3700.04814997591,0.0,1.0
2003-08-21,3.03,3.08,2.9,3.0,96667,20.2000101000001,20.5333436000001,19.3333430000001,20.0000100000001,14500.0427499786,0.0,1.0
2003-08-22,3.16,3.16,3.0,3.0,40000,21.0666772000001,21.0666772000001,20.0000100000001,20.0000100000001,5999.99700000147,0.0,1.0
2003-08-25,3.06,3.19,3.01,3.03,22000,20.4000102000001,21.2666773000001,20.0666767000001,20.2000101000001,3299.99835000081,0.0,1.0
2003-08-26,3.0,3.05,2.97,3.03,24667,20.0000100000001,20.3333435000001,19.8000099000001,20.2000101000001,3700.04814997591,0.0,1.0
2003-08-27,3.2,3.25,3.0,3.0,54667,21.3333440000001,21.6666775000001,20.0000100000001,20.0000100000001,8200.04589997701,0.0,1.0
2003-08-28,3.17,3.19,3.15,3.15,12000,21.1333439000001,21.2666773000001,21.0000105000001,21.0000105000001,1799.99910000044,0.0,1.0
2003-08-29,3.12,3.16,3.12,3.15,32667,20.8000104000001,21.0666772000001,20.8000104000001,21.0000105000001,4900.0475499762,0.0,1.0
2003-09-02,3.2,3.24,3.05,3.06,34000,21.3333440000001,21.6000108000001,20.3333435000001,20.4000102000001,5099.99745000125,0.0,1.0
2003-09-03,3.35,3.35,3.19,3.2,112667,22.3333445000001,22.3333445000001,21.2666773000001,21.3333440000001,16900.0415499791,0.0,1.0
2003-09-04,3.24,3.35,3.19,3.35,26000,21.6000108000001,22.3333445000001,21.2666773000001,22.3333445000001,3899.99805000096,0.0,1.0
2003-09-05,3.28,3.28,3.15,3.15,32000,21.8666776000001,21.8666776000001,21.0000105000001,21.0000105000001,4799.99760000118,0.0,1.0
2003-09-08,3.32,3.45,3.18,3.35,60000,22.1333444000001,23.0000115000001,21.2000106000001,22.3333445000001,8999.99550000221,0.0,1.0
2003-09-09,3.19,3.3,3.15,3.28,30667,21.2666773000001,22.0000110000001,21.0000105000001,21.8666776000001,4600.04769997613,0.0,1.0
2003-09-10,3.4,3.49,3.15,3.2,70667,22.6666780000001,23.2666783000001,21.0000105000001,21.3333440000001,10600.0446999776,0.0,1.0
2003-09-11,3.49,3.61,3.3,3.3,80667,23.2666783000001,24.0666787000001,22.0000110000001,22.0000110000001,12100.043949978,0.0,1.0
2003-09-12,3.54,3.55,3.21,3.55,58000,23.6000118000001,23.6666785000001,21.4000107000001,23.6666785000001,8699.99565000214,0.0,1.0
2003-09-15,3.48,3.74,3.48,3.55,168667,23.2000116000001,24.9333458000001,23.2000116000001,23.6666785000001,25300.0373499812,0.0,1.0
2003-09-16,3.63,3.68,3.5,3.5,156667,24.2000121000001,24.5333456000001,23.3333450000001,23.3333450000001,23500.0382499808,0.0,1.0
2003-09-17,3.5,3.99,3.4,3.97,846667,23.3333450000001,26.6000133000001,22.6666780000001,26.4666799000001,126999.986500006,0.0,1.0
2003-09-18,3.74,3.78,3.42,3.44,432667,24.9333458000001,25.2000126000001,22.8000114000001,22.9333448000001,64900.017549991,0.0,1.0
2003-09-19,3.68,3.77,3.63,3.75,116667,24.5333456000001,25.1333459000001,24.2000121000001,25.0000125000001,17500.0412499793,0.0,1.0
2003-09-22,3.6,3.71,3.47,3.7,106000,24.0000120000001,24.7333457000001,23.1333449000001,24.6666790000001,15899.9920500039,0.0,1.0
2003-09-23,3.46,3.66,3.2,3.66,148667,23.0666782000001,24.4000122000001,21.3333440000001,24.4000122000001,22300.0388499805,0.0,1.0
2003-09-24,3.49,3.72,3.41,3.49,150000,23.2666783000001,24.8000124000001,22.7333447000001,23.2666783000001,22499.9887500055,0.0,1.0
2003-09-25,3.5,3.6,3.38,3.47,60667,23.3333450000001,24.0000120000001,22.5333446000001,23.1333449000001,9100.04544997724,0.0,1.0
2003-09-26,3.32,3.58,3.28,3.5,38667,22.1333444000001,23.8666786000001,21.8666776000001,23.3333450000001,5800.04709997642,0.0,1.0
2003-09-29,3.3,3.33,3.06,3.17,146000,22.0000110000001,22.2000111000001,20.4000102000001,21.1333439000001,21899.9890500054,0.0,1.0
2003-09-30,3.3,3.44,3.09,3.26,82667,22.0000110000001,22.9333448000001,20.6000103000001,21.7333442000001,12400.043799978,0.0,1.0
2003-10-01,3.31,3.4,3.19,3.29,30667,22.0666777000001,22.6666780000001,21.2666773000001,21.9333443000001,4600.04769997613,0.0,1.0
2003-10-02,3.35,3.38,3.21,3.32,32667,22.3333445000001,22.5333446000001,21.4000107000001,22.1333444000001,4900.0475499762,0.0,1.0
2003-10-03,3.39,3.45,3.2,3.4,68000,22.6000113000001,23.0000115000001,21.3333440000001,22.6666780000001,10199.9949000025,0.0,1.0
2003-10-06,3.46,3.49,3.33,3.43,20667,23.0666782000001,23.2666783000001,22.2000111000001,22.8666781000001,3100.04844997576,0.0,1.0
2003-10-07,3.39,3.52,3.3,3.39,86000,22.6000113000001,23.4666784000001,22.0000110000001,22.6000113000001,12899.9935500032,0.0,1.0
2003-10-08,3.41,3.41,3.31,3.36,74000,22.7333447000001,22.7333447000001,22.0666777000001,22.4000112000001,11099.9944500027,0.0,1.0
2003-10-09,3.36,3.6,3.34,3.47,50000,22.4000112000001,24.0000120000001,22.2666778000001,23.1333449000001,7499.99625000184,0.0,1.0
2003-10-10,3.32,3.46,3.32,3.46,48000,22.1333444000001,23.0666782000001,22.1333444000001,23.0666782000001,7199.99640000177,0.0,1.0
2003-10-13,3.35,3.4,3.21,3.3,70000,22.3333445000001,22.6666780000001,21.4000107000001,22.0000110000001,10499.9947500026,0.0,1.0
2003-10-14,3.21,3.45,3.21,3.39,44000,21.4000107000001,23.0000115000001,21.4000107000001,22.6000113000001,6599.99670000162,0.0,1.0
2003-10-15,3.1,3.37,3.06,3.37,122000,20.6666770000001,22.4666779000001,20.4000102000001,22.4666779000001,18299.9908500045,0.0,1.0
2003-10-16,3.01,3.16,2.93,3.05,106667,20.0666767000001,21.0666772000001,19.5333431000001,20.3333435000001,16000.0419999789,0.0,1.0
2003-10-17,2.9,3.2,2.7,3.2,222667,19.3333430000001,21.3333440000001,18.0000090000001,21.3333440000001,33400.0332999832,0.0,1.0
2003-10-20,2.85,2.91,2.6,2.76,96000,19.0000095000001,19.4000097000001,17.3333420000001,18.4000092000001,14399.9928000035,0.0,1.0
2003-10-21,2.72,2.82,2.59,2.81,118000,18.1333424000001,18.8000094000001,17.2666753000001,18.7333427000001,17699.9911500043,0.0,1.0
2003-10-22,2.9,2.99,2.65,2.7,88000,19.3333430000001,19.9333433000001,17.6666755000001,18.0000090000001,13199.9934000032,0.0,1.0
2003-10-23,2.87,2.98,2.76,2.85,62667,19.1333429000001,19.8666766000001,18.4000092000001,19.0000095000001,9400.0452999773,0.0,1.0
2003-10-24,2.9,2.99,2.77,2.79,58667,19.3333430000001,19.9333433000001,18.4666759000001,18.6000093000001,8800.04559997715,0.0,1.0
2003-10-27,3.01,3.08,2.95,3.0,56667,20.0666767000001,20.5333436000001,19.6666765000001,20.0000100000001,8500.04574997708,0.0,1.0
2003-10-28,3.05,3.08,2.85,3.0,66667,20.3333435000001,20.5333436000001,19.0000095000001,20.0000100000001,10000.0449999775,0.0,1.0
2003-10-29,2.99,3.05,2.91,3.01,20667,19.9333433000001,20.3333435000001,19.4000097000001,20.0666767000001,3100.04844997576,0.0,1.0
2003-10-30,2.91,3.03,2.91,3.0,152000,19.4000097000001,20.2000101000001,19.4000097000001,20.0000100000001,22799.9886000056,0.0,1.0
2003-10-31,3.01,3.05,2.9,2.9,64000,20.0666767000001,20.3333435000001,19.3333430000001,19.3333430000001,9599.99520000235,0.0,1.0
2003-11-03,2.98,3.05,2.85,3.05,342667,19.8666766000001,20.3333435000001,19.0000095000001,20.3333435000001,51400.0242999876,0.0,1.0
2003-11-04,3.0,3.24,2.9,3.23,124000,20.0000100000001,21.6000108000001,19.3333430000001,21.5333441000001,18599.9907000046,0.0,1.0
2003-11-05,3.15,3.25,2.99,3.05,92000,21.0000105000001,21.6666775000001,19.9333433000001,20.3333435000001,13799.9931000034,0.0,1.0
2003-11-06,3.15,3.24,3.12,3.12,54000,21.0000105000001,21.6000108000001,20.8000104000001,20.8000104000001,8099.99595000199,0.0,1.0
2003-11-07,3.09,3.19,3.0,3.1,90667,20.6000103000001,21.2666773000001,20.0000100000001,20.6666770000001,13600.0431999783,0.0,1.0
2003-11-10,3.15,3.15,2.98,2.98,46667,21.0000105000001,21.0000105000001,19.8666766000001,19.8666766000001,7000.04649997672,0.0,1.0
2003-11-11,3.2,3.22,3.03,3.03,26667,21.3333440000001,21.4666774000001,20.2000101000001,20.2000101000001,4000.04799997598,0.0,1.0
2003-11-12,3.16,3.2,3.1,3.2,28667,21.0666772000001,21.3333440000001,20.6666770000001,21.3333440000001,4300.04784997605,0.0,1.0
2003-11-13,3.09,3.15,3.07,3.1,22667,20.6000103000001,21.0000105000001,20.4666769000001,20.6666770000001,3400.04829997583,0.0,1.0
2003-11-14,3.05,3.2,3.01,3.07,52000,20.3333435000001,21.3333440000001,20.0666767000001,20.4666769000001,7799.99610000191,0.0,1.0
2003-11-17,3.12,3.12,3.01,3.07,50000,20.8000104000001,20.8000104000001,20.0666767000001,20.4666769000001,7499.99625000184,0.0,1.0
2003-11-18,3.12,3.12,3.05,3.05,50667,20.8000104000001,20.8000104000001,20.3333435000001,20.3333435000001,7600.04619997686,0.0,1.0
2003-11-19,3.16,3.16,3.05,3.12,32000,21.0666772000001,21.0666772000001,20.3333435000001,20.8000104000001,4799.99760000118,0.0,1.0
2003-11-20,3.06,3.17,3.04,3.16,38000,20.4000102000001,21.1333439000001,20.2666768000001,21.0666772000001,5699.9971500014,0.0,1.0
2003-11-21,3.13,3.13,3.05,3.08,22000,20.8666771000001,20.8666771000001,20.3333435000001,20.5333436000001,3299.99835000081,0.0,1.0
2003-11-24,3.19,3.2,3.01,3.01,48667,21.2666773000001,21.3333440000001,20.0666767000001,20.0666767000001,7300.04634997679,0.0,1.0
2003-11-25,3.16,3.2,3.08,3.2,62000,21.0666772000001,21.3333440000001,20.5333436000001,21.3333440000001,9299.99535000228,0.0,1.0
2003-11-26,3.2,3.24,3.1,3.17,44000,21.3333440000001,21.6000108000001,20.6666770000001,21.1333439000001,6599.99670000162,0.0,1.0
2003-11-28,3.37,3.38,3.18,3.24,54667,22.4666779000001,22.5333446000001,21.2000106000001,21.6000108000001,8200.04589997701,0.0,1.0
2003-12-01,3.34,3.57,3.21,3.54,190667,22.2666778000001,23.8000119000001,21.4000107000001,23.6000118000001,28600.035699982,0.0,1.0
2003-12-02,3.26,3.4,3.2,3.4,152000,21.7333442000001,22.6666780000001,21.3333440000001,22.6666780000001,22799.9886000056,0.0,1.0
2003-12-03,2.79,3.07,2.2,3.04,1384667,18.6000093000001,20.4666769000001,14.6666740000001,20.2666768000001,207699.946150026,0.0,1.0
2003-12-04,2.7,2.75,2.53,2.53,310000,18.0000090000001,18.3333425000001,16.8666751000001,16.8666751000001,46499.9767500114,0.0,1.0
2003-12-05,2.62,2.68,2.4,2.65,92000,17.4666754000001,17.8666756000001,16.0000080000001,17.6666755000001,13799.9931000034,0.0,1.0
2003-12-08,2.49,2.64,2.34,2.59,182667,16.6000083000001,17.6000088000001,15.6000078,17.2666753000001,27400.0362999817,0.0,1.0
2003-12-09,2.41,2.55,2.38,2.49,112000,16.0666747000001,17.0000085000001,15.8666746000001,16.6000083000001,16799.9916000041,0.0,1.0
2003-12-10,2.35,2.48,2.3,2.35,88000,15.6666745000001,16.5333416000001,15.333341,15.6666745000001,13199.9934000032,0.0,1.0
2003-12-11,2.31,2.39,2.3,2.3,76667,15.4000077000001,15.9333413000001,15.333341,15.333341,11500.0442499778,0.0,1.0
2003-12-12,2.44,2.47,2.29,2.36,44667,16.2666748000001,16.4666749000001,15.2666743000001,15.7333412000001,6700.04664997663,0.0,1.0
2003-12-15,2.5,2.55,2.45,2.49,108667,16.6666750000001,17.0000085000001,16.3333415000001,16.6000083000001,16300.041849979,0.0,1.0
2003-12-16,2.73,2.75,2.56,2.6,218000,18.2000091000001,18.3333425000001,17.0666752000001,17.3333420000001,32699.983650008,0.0,1.0
2003-12-17,2.59,2.7,2.53,2.7,100000,17.2666753000001,18.0000090000001,16.8666751000001,18.0000090000001,14999.9925000037,0.0,1.0
2003-12-18,2.57,2.7,2.52,2.7,68000,17.1333419000001,18.0000090000001,16.8000084000001,18.0000090000001,10199.9949000025,0.0,1.0
2003-12-19,2.56,2.6,2.5,2.51,62000,17.0666752000001,17.3333420000001,16.6666750000001,16.7333417000001,9299.99535000227,0.0,1.0
2003-12-22,2.57,2.63,2.5,2.55,38000,17.1333419000001,17.5333421000001,16.6666750000001,17.0000085000001,5699.99715000139,0.0,1.0
2003-12-23,2.55,2.6,2.5,2.59,32667,17.0000085000001,17.3333420000001,16.6666750000001,17.2666753000001,4900.0475499762,0.0,1.0
2003-12-24,2.55,2.6,2.51,2.51,28667,17.0000085000001,17.3333420000001,16.7333417000001,16.7333417000001,4300.04784997605,0.0,1.0
2003-12-26,2.52,2.6,2.5,2.5,30000,16.8000084000001,17.3333420000001,16.6666750000001,16.6666750000001,4499.9977500011,0.0,1.0
2003-12-29,2.46,2.6,2.41,2.5,124000,16.4000082000001,17.3333420000001,16.0666747000001,16.6666750000001,18599.9907000045,0.0,1.0
2003-12-30,2.45,2.49,2.4,2.44,88000,16.3333415000001,16.6000083000001,16.0000080000001,16.2666748000001,13199.9934000032,0.0,1.0
2003-12-31,2.47,2.55,2.42,2.42,162000,16.4666749000001,17.0000085000001,16.1333414000001,16.1333414000001,24299.9878500059,0.0,1.0
2004-01-02,2.52,2.55,2.45,2.55,40000,16.8000084000001,17.0000085000001,16.3333415000001,17.0000085000001,5999.99700000146,0.0,1.0
2004-01-05,2.55,2.6,2.52,2.6,42667,17.0000085000001,17.3333420000001,16.8000084000001,17.3333420000001,6400.04679997656,0.0,1.0
2004-01-06,2.71,2.79,2.58,2.79,122667,18.0666757000001,18.6000093000001,17.2000086000001,18.6000093000001,18400.0407999795,0.0,1.0
2004-01-07,2.9,2.9,2.67,2.67,162667,19.3333430000001,19.3333430000001,17.8000089000001,17.8000089000001,24400.037799981,0.0,1.0
2004-01-08,2.68,2.9,2.55,2.87,344000,17.8666756000001,19.3333430000001,17.0000085000001,19.1333429000001,51599.9742000126,0.0,1.0
2004-01-09,2.61,2.77,2.55,2.62,84000,17.4000087000001,18.4666759000001,17.0000085000001,17.4666754000001,12599.9937000031,0.0,1.0
2004-01-12,2.73,2.74,2.61,2.69,68667,18.2000091000001,18.2666758000001,17.4000087000001,17.9333423000001,10300.0448499775,0.0,1.0
2004-01-13,2.74,2.82,2.65,2.7,156667,18.2666758000001,18.8000094000001,17.6666755000001,18.0000090000001,23500.0382499807,0.0,1.0
2004-01-14,2.8,2.85,2.72,2.79,166667,18.6666760000001,19.0000095000001,18.1333424000001,18.6000093000001,25000.0374999811,0.0,1.0
2004-01-15,2.75,2.88,2.71,2.85,166000,18.3333425000001,19.2000096000001,18.0666757000001,19.0000095000001,24899.9875500061,0.0,1.0
2004-01-16,2.75,2.8,2.62,2.71,90667,18.3333425000001,18.6666760000001,17.4666754000001,18.0666757000001,13600.0431999783,0.0,1.0
2004-01-20,2.85,2.88,2.8,2.81,202667,19.0000095000001,19.2000096000001,18.6666760000001,18.7333427000001,30400.0347999824,0.0,1.0
2004-01-21,2.92,3.02,2.79,2.85,210000,19.4666764000001,20.1333434000001,18.6000093000001,19.0000095000001,31499.9842500077,0.0,1.0
2004-01-22,2.92,3.0,2.85,3.0,42000,19.4666764000001,20.0000100000001,19.0000095000001,20.0000100000001,6299.99685000154,0.0,1.0
2004-01-23,2.91,3.08,2.85,2.85,90667,19.4000097000001,20.5333436000001,19.0000095000001,19.0000095000001,13600.0431999783,0.0,1.0
2004-01-26,2.9,3.02,2.89,2.98,88667,19.3333430000001,20.1333434000001,19.2666763000001,19.8666766000001,13300.0433499783,0.0,1.0
2004-01-27,2.91,2.96,2.86,2.95,126667,19.4000097000001,19.7333432000001,19.0666762000001,19.6666765000001,19000.0404999797,0.0,1.0
2004-01-28,2.86,2.95,2.85,2.93,98000,19.0666762000001,19.6666765000001,19.0000095000001,19.5333431000001,14699.9926500036,0.0,1.0
2004-01-29,2.81,2.9,2.65,2.9,84667,18.7333427000001,19.3333430000001,17.6666755000001,19.3333430000001,12700.0436499781,0.0,1.0
2004-01-30,2.73,2.81,2.65,2.75,70667,18.2000091000001,18.7333427000001,17.6666755000001,18.3333425000001,10600.0446999776,0.0,1.0
2004-02-02,2.72,2.8,2.55,2.65,30667,18.1333424000001,18.6666760000001,17.0000085000001,17.6666755000001,4600.04769997613,0.0,1.0
2004-02-03,2.8,2.89,2.76,2.79,78667,18.6666760000001,19.2666763000001,18.4000092000001,18.6000093000001,11800.0440999779,0.0,1.0
2004-02-04,2.75,2.84,2.75,2.8,60667,18.3333425000001,18.9333428000001,18.3333425000001,18.6666760000001,9100.04544997722,0.0,1.0
2004-02-05,2.75,2.8,2.75,2.8,54667,18.3333425000001,18.6666760000001,18.3333425000001,18.6666760000001,8200.04589997701,0.0,1.0
2004-02-06,2.76,2.8,2.75,2.8,54667,18.4000092000001,18.6666760000001,18.3333425000001,18.6666760000001,8200.04589997701,0.0,1.0
2004-02-09,2.02,2.65,1.75,2.61,1504000,13.4666734,17.6666755000001,11.6666725,17.4000087000001,225599.887200056,0.0,1.0
2004-02-10,2.01,2.05,1.93,1.95,532667,13.4000067,13.6666735,12.8666731,13.0000065,79900.010049995,0.0,1.0
2004-02-11,1.99,2.02,1.96,1.99,220667,13.2666733,13.4666734,13.0666732,13.2666733,33100.0334499833,0.0,1.0
2004-02-12,2.08,2.09,1.95,1.95,284000,13.8666736,13.9333403,13.0000065,13.0000065,42599.9787000107,0.0,1.0
2004-02-13,2.09,2.15,1.93,2.11,234667,13.9333403,14.3333405,12.8666731,14.0666737,35200.0323999838,0.0,1.0
2004-02-17,2.23,2.26,2.15,2.18,438000,14.8666741,15.0666742,14.3333405,14.5333406,65699.9671500164,0.0,1.0
2004-02-18,2.22,2.4,2.18,2.3,164667,14.8000074,16.0000080000001,14.5333406,15.333341,24700.0376499812,0.0,1.0
2004-02-19,2.2,2.3,2.15,2.3,108000,14.6666740000001,15.333341,14.3333405,15.333341,16199.9919000039,0.0,1.0
2004-02-20,2.0,2.22,1.99,2.22,138667,13.33334,14.8000074,13.2666733,14.8000074,20800.0395999802,0.0,1.0
2004-02-23,1.93,2.15,1.9,2.13,180000,12.8666731,14.3333405,12.666673,14.2000071,26999.9865000068,0.0,1.0
2004-02-24,1.9,1.95,1.83,1.95,178000,12.666673,13.0000065,12.2000061,13.0000065,26699.9866500067,0.0,1.0
2004-02-25,1.9,1.9,1.82,1.9,138667,12.666673,12.666673,12.1333394,12.666673,20800.0395999802,0.0,1.0
2004-02-26,1.85,1.97,1.85,1.9,142000,12.3333395,13.1333399,12.3333395,12.666673,21299.9893500053,0.0,1.0
2004-02-27,1.98,1.99,1.84,1.9,80667,13.2000066,13.2666733,12.2666728,12.666673,12100.043949978,0.0,1.0
2004-03-01,1.99,1.99,1.96,1.96,82000,13.2666733,13.2666733,13.0666732,13.0666732,12299.9938500031,0.0,1.0
2004-03-02,2.0,2.09,1.96,1.96,102000,13.33334,13.9333403,13.0666732,13.0666732,15299.9923500038,0.0,1.0
2004-03-03,1.93,2.04,1.88,2.01,70667,12.8666731,13.6000068,12.5333396,13.4000067,10600.0446999777,0.0,1.0
2004-03-04,1.93,1.96,1.88,1.96,58667,12.8666731,13.0666732,12.5333396,13.0666732,8800.0455999772,0.0,1.0
2004-03-05,1.99,1.99,1.88,1.9,64667,13.2666733,13.2666733,12.5333396,12.666673,9700.04514997742,0.0,1.0
2004-03-08,1.96,1.99,1.91,1.92,52000,13.0666732,13.2666733,12.7333397,12.8000064,7799.99610000195,0.0,1.0
2004-03-09,1.87,1.99,1.82,1.85,150667,12.4666729,13.2666733,12.1333394,12.3333395,22600.0386999807,0.0,1.0
2004-03-10,1.73,1.92,1.7,1.81,106000,11.5333391,12.8000064,11.333339,12.0666727,15899.992050004,0.0,1.0
2004-03-11,1.75,1.86,1.71,1.86,52667,11.6666725,12.4000062,11.4000057,12.4000062,7900.04604997698,0.0,1.0
2004-03-12,1.75,1.85,1.7,1.7,34667,11.6666725,12.3333395,11.333339,11.333339,5200.0473999763,0.0,1.0
2004-03-15,1.65,1.75,1.62,1.7,78000,11.0000055,11.6666725,10.8000054,11.333339,11699.9941500029,0.0,1.0
2004-03-16,1.6,1.67,1.5,1.62,80000,10.666672,11.1333389,10.000005,10.8000054,11999.994000003,0.0,1.0
2004-03-17,1.55,1.57,1.35,1.52,128000,10.3333385,10.4666719,9.00000450000003,10.1333384,19199.9904000048,0.0,1.0
2004-03-18,1.59,1.59,1.39,1.39,100000,10.6000053,10.6000053,9.26667130000003,9.26667130000003,14999.9925000038,0.0,1.0
2004-03-19,1.57,1.64,1.36,1.36,54667,10.4666719,10.9333388,9.06667120000003,9.06667120000003,8200.04589997705,0.0,1.0
2004-03-22,1.5,1.56,1.49,1.5,36000,10.000005,10.4000052,9.93333830000003,10.000005,5399.99730000135,0.0,1.0
2004-03-23,1.5,1.6,1.41,1.6,70667,10.000005,10.666672,9.40000470000003,10.666672,10600.0446999777,0.0,1.0
2004-03-24,1.45,1.66,1.45,1.65,38000,9.66667150000003,11.0666722,9.66667150000003,11.0000055,5699.99715000141,0.0,1.0
2004-03-25,1.53,1.56,1.45,1.55,54000,10.2000051,10.4000052,9.66667150000003,10.3333385,8099.99595000202,0.0,1.0
2004-03-26,1.6,1.6,1.45,1.55,104000,10.666672,10.666672,9.66667150000003,10.3333385,15599.9922000039,0.0,1.0
2004-03-29,1.57,1.6,1.42,1.42,58000,10.4666719,10.666672,9.46667140000003,9.46667140000003,8699.99565000217,0.0,1.0
2004-03-30,1.52,1.56,1.42,1.46,146667,10.1333384,10.4000052,9.46667140000003,9.73333820000003,22000.0389999805,0.0,1.0
2004-03-31,1.58,1.58,1.45,1.51,136000,10.5333386,10.5333386,9.66667150000003,10.0666717,20399.9898000051,0.0,1.0
2004-04-01,1.55,1.62,1.45,1.58,88667,10.3333385,10.8000054,9.66667150000003,10.5333386,13300.0433499783,0.0,1.0
2004-04-02,1.49,1.59,1.46,1.46,132667,9.93333830000003,10.6000053,9.73333820000003,9.73333820000003,19900.0400499799,0.0,1.0
2004-04-05,1.71,1.75,1.49,1.52,102667,11.4000057,11.6666725,9.93333830000003,10.1333384,15400.0422999788,0.0,1.0
2004-04-06,1.71,2.2,1.71,1.9,1956000,11.4000057,14.6666740000001,11.4000057,12.666673,293399.853300073,0.0,1.0
2004-04-07,1.68,1.86,1.63,1.86,260000,11.2000056,12.4000062,10.8666721,12.4000062,38999.9805000097,0.0,1.0
2004-04-08,1.73,1.77,1.65,1.68,292000,11.5333391,11.8000059,11.0000055,11.2000056,43799.978100011,0.0,1.0
2004-04-12,1.7,1.81,1.65,1.79,128667,11.333339,12.0666727,11.0000055,11.9333393,19300.0403499798,0.0,1.0
2004-04-13,1.69,1.77,1.64,1.68,76000,11.2666723,11.8000059,10.9333388,11.2000056,11399.9943000029,0.0,1.0
2004-04-14,1.74,1.79,1.5,1.61,222000,11.6000058,11.9333393,10.000005,10.7333387,33299.9833500083,0.0,1.0
2004-04-15,1.75,1.76,1.6,1.68,72667,11.6666725,11.7333392,10.666672,11.2000056,10900.0445499777,0.0,1.0
2004-04-16,1.71,1.75,1.68,1.69,54000,11.4000057,11.6666725,11.2000056,11.2666723,8099.99595000202,0.0,1.0
2004-04-19,1.66,1.72,1.65,1.66,32667,11.0666722,11.4666724,11.0000055,11.0666722,4900.04754997623,0.0,1.0
2004-04-20,1.59,1.72,1.51,1.59,176000,10.6000053,11.4666724,10.0666717,10.6000053,26399.9868000066,0.0,1.0
2004-04-21,1.55,1.59,1.5,1.52,242000,10.3333385,10.6000053,10.000005,10.1333384,36299.9818500091,0.0,1.0
2004-04-22,1.66,1.67,1.52,1.57,206667,11.0666722,11.1333389,10.1333384,10.4666719,31000.0344999828,0.0,1.0
2004-04-23,1.63,1.78,1.62,1.71,194667,10.8666721,11.8666726,10.8000054,11.4000057,29200.0353999823,0.0,1.0
2004-04-26,1.86,1.9,1.61,1.74,288667,12.4000062,12.666673,10.7333387,11.6000058,43300.0283499858,0.0,1.0
2004-04-27,1.78,1.9,1.72,1.87,98667,11.8666726,12.666673,11.4666724,12.4666729,14800.0425999787,0.0,1.0
2004-04-28,1.74,1.82,1.65,1.78,38000,11.6000058,12.1333394,11.0000055,11.8666726,5699.99715000143,0.0,1.0
2004-04-29,1.73,1.79,1.65,1.79,30000,11.5333391,11.9333393,11.0000055,11.9333393,4499.99775000113,0.0,1.0
2004-04-30,1.81,1.81,1.52,1.68,130000,12.0666727,12.0666727,10.1333384,11.2000056,19499.9902500049,0.0,1.0
2004-05-03,1.64,1.68,1.58,1.66,42000,10.9333388,11.2000056,10.5333386,11.0666722,6299.99685000157,0.0,1.0
2004-05-04,1.56,1.62,1.55,1.57,26000,10.4000052,10.8000054,10.3333385,10.4666719,3899.99805000098,0.0,1.0
2004-05-05,1.45,1.56,1.37,1.43,102667,9.66667150000003,10.4000052,9.13333790000003,9.53333810000003,15400.0422999788,0.0,1.0
2004-05-06,1.46,1.5,1.4,1.5,36000,9.73333820000003,10.000005,9.33333800000003,10.000005,5399.99730000133,0.0,1.0
2004-05-07,1.41,1.49,1.41,1.49,34667,9.40000470000003,9.93333830000003,9.40000470000003,9.93333830000003,5200.04739997628,0.0,1.0
2004-05-10,1.3,1.4,1.28,1.4,94667,8.66667100000003,9.33333800000003,8.53333760000003,9.33333800000003,14200.0428999785,0.0,1.0
2004-05-11,1.32,1.4,1.29,1.29,64667,8.80000440000003,9.33333800000003,8.60000430000003,8.60000430000003,9700.04514997739,0.0,1.0
2004-05-12,1.43,1.45,1.33,1.33,44667,9.53333810000003,9.66667150000003,8.86667110000003,8.86667110000003,6700.04664997665,0.0,1.0
2004-05-13,1.4,1.43,1.3,1.35,6000,9.33333800000003,9.53333810000003,8.66667100000003,9.00000450000003,899.999550000222,0.0,1.0
2004-05-14,1.34,1.42,1.34,1.42,10000,8.93333780000003,9.46667140000003,8.93333780000003,9.46667140000003,1499.99925000037,0.0,1.0
2004-05-17,1.3,1.3,1.19,1.26,54667,8.66667100000003,8.66667100000003,7.93333730000003,8.40000420000003,8200.04589997702,0.0,1.0
2004-05-18,1.3,1.35,1.23,1.33,44667,8.66667100000003,9.00000450000003,8.20000410000003,8.86667110000003,6700.04664997665,0.0,1.0
2004-05-19,1.29,1.35,1.25,1.25,34000,8.60000430000003,9.00000450000003,8.33333750000003,8.33333750000003,5099.99745000126,0.0,1.0
2004-05-20,1.32,1.34,1.26,1.31,18000,8.80000440000003,8.93333780000003,8.40000420000003,8.73333770000003,2699.99865000067,0.0,1.0
2004-05-21,1.34,1.38,1.3,1.31,32000,8.93333780000003,9.20000460000003,8.66667100000003,8.73333770000003,4799.99760000118,0.0,1.0
2004-05-24,1.27,1.35,1.25,1.25,22667,8.46667090000003,9.00000450000003,8.33333750000003,8.33333750000003,3400.04829997584,0.0,1.0
2004-05-25,1.3,1.37,1.23,1.23,24000,8.66667100000003,9.13333790000003,8.20000410000003,8.20000410000003,3599.99820000089,0.0,1.0
2004-05-26,1.3,1.35,1.28,1.32,18667,8.66667100000003,9.00000450000003,8.53333760000003,8.80000440000003,2800.04859997569,0.0,1.0
2004-05-27,1.35,1.35,1.26,1.28,8667,9.00000450000003,9.00000450000003,8.40000420000003,8.53333760000003,1300.04934997532,0.0,1.0
2004-05-28,1.28,1.32,1.27,1.27,22000,8.53333760000003,8.80000440000003,8.46667090000003,8.46667090000003,3299.99835000081,0.0,1.0
2004-06-01,1.28,1.29,1.25,1.29,54667,8.53333760000003,8.60000430000003,8.33333750000003,8.60000430000003,8200.04589997702,0.0,1.0
2004-06-02,1.4,1.4,1.28,1.29,72000,9.33333800000003,9.33333800000003,8.53333760000003,8.60000430000003,10799.9946000027,0.0,1.0
2004-06-03,1.49,1.56,1.35,1.39,94000,9.93333830000003,10.4000052,9.00000450000003,9.26667130000003,14099.9929500035,0.0,1.0
2004-06-04,1.49,1.56,1.39,1.47,80000,9.93333830000003,10.4000052,9.26667130000003,9.80000490000003,11999.994000003,0.0,1.0
2004-06-07,1.45,1.54,1.4,1.5,34000,9.66667150000003,10.2666718,9.33333800000003,10.000005,5099.99745000126,0.0,1.0
2004-06-08,1.41,1.45,1.4,1.42,46000,9.40000470000003,9.66667150000003,9.33333800000003,9.46667140000003,6899.9965500017,0.0,1.0
2004-06-09,1.43,1.45,1.4,1.4,34000,9.53333810000003,9.66667150000003,9.33333800000003,9.33333800000003,5099.99745000126,0.0,1.0
2004-06-10,1.42,1.47,1.41,1.41,44667,9.46667140000003,9.80000490000003,9.40000470000003,9.40000470000003,6700.04664997665,0.0,1.0
2004-06-14,1.42,1.45,1.25,1.41,230667,9.46667140000003,9.66667150000003,8.33333750000003,9.40000470000003,34600.0326999835,0.0,1.0
2004-06-15,1.37,1.51,1.28,1.51,72667,9.13333790000003,10.0666717,8.53333760000003,10.0666717,10900.0445499777,0.0,1.0
2004-06-16,1.31,1.38,1.25,1.37,110667,8.73333770000003,9.20000460000003,8.33333750000003,9.13333790000003,16600.0416999791,0.0,1.0
2004-06-17,1.31,1.4,1.25,1.4,66000,8.73333770000003,9.33333800000003,8.33333750000003,9.33333800000003,9899.99505000244,0.0,1.0
2004-06-18,1.27,1.4,1.25,1.29,50000,8.46667090000003,9.33333800000003,8.33333750000003,8.60000430000003,7499.99625000185,0.0,1.0
2004-06-21,1.3,1.34,1.23,1.23,58667,8.66667100000003,8.93333780000003,8.20000410000003,8.20000410000003,8800.04559997717,0.0,1.0
2004-06-22,1.29,1.3,1.2,1.3,94000,8.60000430000003,8.66667100000003,8.00000400000003,8.66667100000003,14099.9929500035,0.0,1.0
2004-06-23,1.3,1.31,1.23,1.29,84000,8.66667100000003,8.73333770000003,8.20000410000003,8.60000430000003,12599.9937000031,0.0,1.0
2004-06-24,1.29,1.31,1.23,1.23,28000,8.60000430000003,8.73333770000003,8.20000410000003,8.20000410000003,4199.99790000104,0.0,1.0
2004-06-25,1.37,1.39,1.28,1.35,78667,9.13333790000003,9.26667130000003,8.53333760000003,9.00000450000003,11800.0440999779,0.0,1.0
2004-06-28,1.39,1.4,1.28,1.34,32000,9.26667130000003,9.33333800000003,8.53333760000003,8.93333780000003,4799.99760000118,0.0,1.0
2004-06-29,1.33,1.47,1.26,1.47,24667,8.86667110000003,9.80000490000003,8.40000420000003,9.80000490000003,3700.04814997591,0.0,1.0
2004-06-30,1.36,1.36,1.31,1.31,2667,9.06667120000003,9.06667120000003,8.73333770000003,8.73333770000003,400.049799975099,0.0,1.0
2004-07-01,1.32,1.37,1.29,1.31,38000,8.80000440000003,9.13333790000003,8.60000430000003,8.73333770000003,5699.99715000141,0.0,1.0
2004-07-02,1.47,1.47,1.27,1.41,130000,9.80000490000003,9.80000490000003,8.46667090000003,9.40000470000003,19499.9902500048,0.0,1.0
2004-07-06,1.49,1.5,1.4,1.5,20000,9.93333830000003,10.000005,9.33333800000003,10.000005,2999.99850000074,0.0,1.0
2004-07-07,1.36,1.48,1.28,1.4,68667,9.06667120000003,9.86667160000003,8.53333760000003,9.33333800000003,10300.0448499775,0.0,1.0
2004-07-08,1.3,1.4,1.3,1.4,34000,8.66667100000003,9.33333800000003,8.66667100000003,9.33333800000003,5099.99745000126,0.0,1.0
2004-07-09,1.28,1.42,1.28,1.42,40000,8.53333760000003,9.46667140000003,8.53333760000003,9.46667140000003,5999.99700000148,0.0,1.0
2004-07-12,1.27,1.33,1.24,1.27,32667,8.46667090000003,8.86667110000003,8.26667080000003,8.46667090000003,4900.04754997621,0.0,1.0
2004-07-13,1.29,1.29,1.21,1.21,44000,8.60000430000003,8.60000430000003,8.06667070000003,8.06667070000003,6599.99670000163,0.0,1.0
2004-07-14,1.15,1.29,1.03,1.29,256000,7.66667050000002,8.60000430000003,6.86667010000002,8.60000430000003,38399.9808000095,0.0,1.0
2004-07-15,1.28,1.28,1.15,1.15,56000,8.53333760000003,8.53333760000003,7.66667050000002,7.66667050000002,8399.99580000207,0.0,1.0
2004-07-16,1.25,1.29,1.15,1.15,26000,8.33333750000003,8.60000430000003,7.66667050000002,7.66667050000002,3899.99805000096,0.0,1.0
2004-07-19,1.25,1.25,1.19,1.25,70667,8.33333750000003,8.33333750000003,7.93333730000003,8.33333750000003,10600.0446999776,0.0,1.0
2004-07-20,1.24,1.28,1.2,1.2,30000,8.26667080000003,8.53333760000003,8.00000400000003,8.00000400000003,4499.99775000111,0.0,1.0
2004-07-21,1.2,1.29,1.2,1.29,18000,8.00000400000003,8.60000430000003,8.00000400000003,8.60000430000003,2699.99865000066,0.0,1.0
2004-07-22,1.18,1.2,1.17,1.2,16667,7.86667060000003,8.00000400000003,7.80000390000002,8.00000400000003,2500.04874997562,0.0,1.0
2004-07-23,1.14,1.18,1.12,1.16,62000,7.60000380000002,7.86667060000003,7.46667040000003,7.73333720000003,9299.9953500023,0.0,1.0
2004-07-26,1.09,1.13,1.01,1.1,36000,7.26667030000002,7.53333710000002,6.73333670000002,7.33333700000003,5399.99730000134,0.0,1.0
2004-07-27,1.13,1.19,1.04,1.04,42000,7.53333710000002,7.93333730000003,6.93333680000002,6.93333680000002,6299.99685000156,0.0,1.0
2004-07-28,1.09,1.12,1.05,1.11,146000,7.26667030000002,7.46667040000003,7.00000350000002,7.40000370000002,21899.9890500054,0.0,1.0
2004-07-29,1.14,1.19,1.08,1.19,108000,7.60000380000002,7.93333730000003,7.20000360000002,7.93333730000003,16199.991900004,0.0,1.0
2004-07-30,1.22,1.23,1.1,1.12,88000,8.13333740000003,8.20000410000003,7.33333700000003,7.46667040000003,13199.9934000032,0.0,1.0
2004-08-02,1.31,1.35,1.16,1.23,100667,8.73333770000003,9.00000450000003,7.73333720000003,8.20000410000003,15100.0424499787,0.0,1.0
2004-08-03,1.3,1.34,1.21,1.21,180000,8.66667100000003,8.93333780000003,8.06667070000003,8.06667070000003,26999.9865000067,0.0,1.0
2004-08-04,1.31,1.33,1.27,1.27,26000,8.73333770000003,8.86667110000003,8.46667090000003,8.46667090000003,3899.99805000096,0.0,1.0
2004-08-05,1.3,1.3,1.3,1.3,16000,8.66667100000003,8.66667100000003,8.66667100000003,8.66667100000003,2399.99880000059,0.0,1.0
2004-08-06,1.3,1.33,1.25,1.3,126667,8.66667100000003,8.86667110000003,8.33333750000003,8.66667100000003,19000.0404999797,0.0,1.0
2004-08-09,1.3,1.3,1.25,1.3,46667,8.66667100000003,8.66667100000003,8.33333750000003,8.66667100000003,7000.04649997673,0.0,1.0
2004-08-10,1.31,1.4,1.21,1.21,154667,8.73333770000003,9.33333800000003,8.06667070000003,8.06667070000003,23200.0383999807,0.0,1.0
2004-08-11,1.3,1.37,1.28,1.37,208000,8.66667100000003,9.13333790000003,8.53333760000003,9.13333790000003,31199.9844000077,0.0,1.0
2004-08-12,1.32,1.33,1.3,1.31,110667,8.80000440000003,8.86667110000003,8.66667100000003,8.73333770000003,16600.0416999791,0.0,1.0
2004-08-13,1.32,1.34,1.15,1.18,104000,8.80000440000003,8.93333780000003,7.66667050000002,7.86667060000003,15599.9922000038,0.0,1.0
2004-08-16,1.27,1.29,1.23,1.27,6667,8.46667090000003,8.60000430000003,8.20000410000003,8.46667090000003,1000.04949997525,0.0,1.0
2004-08-17,1.25,1.28,1.25,1.25,6667,8.33333750000003,8.53333760000003,8.33333750000003,8.33333750000003,1000.04949997525,0.0,1.0
2004-08-18,1.36,1.4,1.24,1.25,302667,9.06667120000003,9.33333800000003,8.26667080000003,8.33333750000003,45400.0272999862,0.0,1.0
2004-08-19,1.37,1.51,1.3,1.3,56000,9.13333790000003,10.0666717,8.66667100000003,8.66667100000003,8399.99580000207,0.0,1.0
2004-08-20,1.5,1.55,1.3,1.3,58000,10.000005,10.3333385,8.66667100000003,8.66667100000003,8699.99565000217,0.0,1.0
2004-08-23,1.49,1.5,1.3,1.47,10667,9.93333830000003,10.000005,8.66667100000003,9.80000490000003,1600.0491999754,0.0,1.0
2004-08-24,1.36,1.48,1.35,1.35,18667,9.06667120000003,9.86667160000003,9.00000450000003,9.00000450000003,2800.04859997569,0.0,1.0
2004-08-25,1.61,1.63,1.4,1.41,354000,10.7333387,10.8666721,9.33333800000003,9.40000470000003,53099.9734500133,0.0,1.0
2004-08-26,1.64,1.68,1.55,1.65,70667,10.9333388,11.2000056,10.3333385,11.0000055,10600.0446999777,0.0,1.0
2004-08-27,1.65,1.7,1.55,1.56,170000,11.0000055,11.333339,10.3333385,10.4000052,25499.9872500064,0.0,1.0
2004-08-30,1.54,1.6,1.51,1.51,42000,10.2666718,10.666672,10.0666717,10.0666717,6299.99685000157,0.0,1.0
2004-08-31,1.53,1.56,1.42,1.51,56000,10.2000051,10.4000052,9.46667140000003,10.0666717,8399.9958000021,0.0,1.0
2004-09-01,1.54,1.55,1.45,1.45,94667,10.2666718,10.3333385,9.66667150000003,9.66667150000003,14200.0428999786,0.0,1.0
2004-09-02,1.58,1.58,1.48,1.48,146000,10.5333386,10.5333386,9.86667160000003,9.86667160000003,21899.9890500055,0.0,1.0
2004-09-03,1.68,1.68,1.48,1.58,26000,11.2000056,11.2000056,9.86667160000003,10.5333386,3899.99805000097,0.0,1.0
2004-09-07,1.62,1.69,1.55,1.61,28000,10.8000054,11.2666723,10.3333385,10.7333387,4199.99790000105,0.0,1.0
2004-09-08,1.6,1.65,1.55,1.56,70000,10.666672,11.0000055,10.3333385,10.4000052,10499.9947500026,0.0,1.0
2004-09-09,1.55,1.6,1.53,1.53,20667,10.3333385,10.666672,10.2000051,10.2000051,3100.04844997577,0.0,1.0
2004-09-10,1.58,1.62,1.4,1.5,126000,10.5333386,10.8000054,9.33333800000003,10.000005,18899.9905500047,0.0,1.0
2004-09-13,1.64,1.64,1.5,1.59,120667,10.9333388,10.9333388,10.000005,10.6000053,18100.0409499795,0.0,1.0
2004-09-14,1.7,1.76,1.6,1.65,96667,11.333339,11.7333392,10.666672,11.0000055,14500.0427499786,0.0,1.0
2004-09-15,1.8,1.84,1.63,1.7,196667,12.000006,12.2666728,10.8666721,11.333339,29500.0352499824,0.0,1.0
2004-09-16,1.76,1.8,1.71,1.8,36667,11.7333392,12.000006,11.4000057,12.000006,5500.04724997638,0.0,1.0
2004-09-17,1.73,1.77,1.62,1.77,36000,11.5333391,11.8000059,10.8000054,11.8000059,5399.99730000135,0.0,1.0
2004-09-20,1.6,1.83,1.54,1.68,40667,10.666672,12.2000061,10.2666718,11.2000056,6100.04694997652,0.0,1.0
2004-09-21,1.47,1.58,1.46,1.57,30667,9.80000490000003,10.5333386,9.73333820000003,10.4666719,4600.04769997614,0.0,1.0
2004-09-22,1.47,1.52,1.45,1.47,6000,9.80000490000003,10.1333384,9.66667150000003,9.80000490000003,899.999550000222,0.0,1.0
2004-09-23,1.47,1.48,1.45,1.47,10000,9.80000490000003,9.86667160000003,9.66667150000003,9.80000490000003,1499.99925000037,0.0,1.0
2004-09-24,1.5,1.52,1.47,1.47,22000,10.000005,10.1333384,9.80000490000003,9.80000490000003,3299.99835000083,0.0,1.0
2004-09-27,1.5,1.58,1.46,1.46,10000,10.000005,10.5333386,9.73333820000003,9.73333820000003,1499.99925000038,0.0,1.0
2004-09-28,1.45,1.55,1.44,1.55,66000,9.66667150000003,10.3333385,9.60000480000003,10.3333385,9899.99505000244,0.0,1.0
2004-09-29,1.45,1.5,1.44,1.45,12667,9.66667150000003,10.000005,9.60000480000003,9.66667150000003,1900.04904997547,0.0,1.0
2004-09-30,1.48,1.51,1.45,1.45,34667,9.86667160000003,10.0666717,9.66667150000003,9.66667150000003,5200.04739997628,0.0,1.0
2004-10-01,1.45,1.47,1.44,1.46,18667,9.66667150000003,9.80000490000003,9.60000480000003,9.73333820000003,2800.04859997569,0.0,1.0
2004-10-04,1.44,1.48,1.44,1.45,86667,9.60000480000003,9.86667160000003,9.60000480000003,9.66667150000003,13000.0434999782,0.0,1.0
2004-10-05,1.33,1.45,1.32,1.45,80667,8.86667110000003,9.66667150000003,8.80000440000003,9.66667150000003,12100.043949978,0.0,1.0
2004-10-06,1.43,1.43,1.32,1.35,16667,9.53333810000003,9.53333810000003,8.80000440000003,9.00000450000003,2500.04874997562,0.0,1.0
2004-10-07,1.3,1.43,1.3,1.42,16667,8.66667100000003,9.53333810000003,8.66667100000003,9.46667140000003,2500.04874997562,0.0,1.0
2004-10-08,1.31,1.38,1.29,1.29,32000,8.73333770000003,9.20000460000003,8.60000430000003,8.60000430000003,4799.99760000118,0.0,1.0
2004-10-11,1.37,1.43,1.29,1.43,8000,9.13333790000003,9.53333810000003,8.60000430000003,9.53333810000003,1199.9994000003,0.0,1.0
2004-10-12,1.25,1.36,1.25,1.32,26000,8.33333750000003,9.06667120000003,8.33333750000003,8.80000440000003,3899.99805000096,0.0,1.0
2004-10-13,1.4,1.4,1.27,1.27,56667,9.33333800000003,9.33333800000003,8.46667090000003,8.46667090000003,8500.0457499771,0.0,1.0
2004-10-14,1.35,1.4,1.35,1.35,14667,9.00000450000003,9.33333800000003,9.00000450000003,9.00000450000003,2200.04889997554,0.0,1.0
2004-10-15,1.39,1.39,1.35,1.36,18667,9.26667130000003,9.26667130000003,9.00000450000003,9.06667120000003,2800.04859997569,0.0,1.0
2004-10-18,1.4,1.4,1.35,1.36,16667,9.33333800000003,9.33333800000003,9.00000450000003,9.06667120000003,2500.04874997562,0.0,1.0
2004-10-19,1.45,1.45,1.27,1.27,48667,9.66667150000003,9.66667150000003,8.46667090000003,8.46667090000003,7300.0463499768,0.0,1.0
2004-10-20,1.42,1.47,1.42,1.45,36667,9.46667140000003,9.80000490000003,9.46667140000003,9.66667150000003,5500.04724997636,0.0,1.0
2004-10-21,1.42,1.44,1.4,1.4,24000,9.46667140000003,9.60000480000003,9.33333800000003,9.33333800000003,3599.99820000089,0.0,1.0
2004-10-22,1.47,1.47,1.4,1.4,108667,9.80000490000003,9.80000490000003,9.33333800000003,9.33333800000003,16300.041849979,0.0,1.0
2004-10-25,1.47,1.51,1.42,1.47,120000,9.80000490000003,10.0666717,9.46667140000003,9.80000490000003,17999.9910000044,0.0,1.0
2004-10-26,1.45,1.52,1.4,1.4,18667,9.66667150000003,10.1333384,9.33333800000003,9.33333800000003,2800.04859997569,0.0,1.0
2004-10-27,1.49,1.49,1.45,1.45,12000,9.93333830000003,9.93333830000003,9.66667150000003,9.66667150000003,1799.99910000044,0.0,1.0
2004-10-28,1.48,1.52,1.45,1.49,54000,9.86667160000003,10.1333384,9.66667150000003,9.93333830000003,8099.995950002,0.0,1.0
2004-10-29,1.57,1.6,1.46,1.46,86000,10.4666719,10.666672,9.73333820000003,9.73333820000003,12899.9935500032,0.0,1.0
2004-11-01,1.53,1.6,1.49,1.49,74667,10.2000051,10.666672,9.93333830000003,9.93333830000003,11200.0443999778,0.0,1.0
2004-11-02,1.53,1.54,1.48,1.48,36000,10.2000051,10.2666718,9.86667160000003,9.86667160000003,5399.99730000135,0.0,1.0
2004-11-03,1.52,1.53,1.5,1.52,44667,10.1333384,10.2000051,10.000005,10.1333384,6700.04664997668,0.0,1.0
2004-11-04,1.7,1.82,1.46,1.5,172667,11.333339,12.1333394,9.73333820000003,10.000005,25900.0370499815,0.0,1.0
2004-11-05,1.7,1.7,1.55,1.55,72667,11.333339,11.333339,10.3333385,10.3333385,10900.0445499777,0.0,1.0
2004-11-08,1.61,1.69,1.6,1.64,30000,10.7333387,11.2666723,10.666672,10.9333388,4499.99775000113,0.0,1.0
2004-11-09,1.58,1.74,1.53,1.59,66000,10.5333386,11.6000058,10.2000051,10.6000053,9899.99505000248,0.0,1.0
2004-11-10,1.6,1.63,1.53,1.58,64000,10.666672,10.8666721,10.2000051,10.5333386,9599.9952000024,0.0,1.0
2004-11-11,1.72,1.79,1.58,1.64,224667,11.4666724,11.9333393,10.5333386,10.9333388,33700.0331499834,0.0,1.0
2004-11-12,1.78,1.78,1.69,1.69,68000,11.8666726,11.8666726,11.2666723,11.2666723,10199.9949000025,0.0,1.0
2004-11-15,1.7,1.85,1.7,1.85,62667,11.333339,12.3333395,11.333339,12.3333395,9400.04529997735,0.0,1.0
2004-11-16,1.75,1.8,1.7,1.71,64000,11.6666725,12.000006,11.333339,11.4000057,9599.9952000024,0.0,1.0
2004-11-17,1.75,1.78,1.75,1.76,48000,11.6666725,11.8666726,11.6666725,11.7333392,7199.9964000018,0.0,1.0
2004-11-18,1.79,1.8,1.7,1.8,22000,11.9333393,12.000006,11.333339,12.000006,3299.99835000083,0.0,1.0
2004-11-19,1.76,1.79,1.7,1.71,24000,11.7333392,11.9333393,11.333339,11.4000057,3599.9982000009,0.0,1.0
2004-11-22,1.78,1.8,1.71,1.76,18667,11.8666726,12.000006,11.4000057,11.7333392,2800.0485999757,0.0,1.0
2004-11-23,1.73,1.77,1.69,1.73,24000,11.5333391,11.8000059,11.2666723,11.5333391,3599.9982000009,0.0,1.0
2004-11-24,1.7,1.74,1.67,1.71,28000,11.333339,11.6000058,11.1333389,11.4000057,4199.99790000105,0.0,1.0
2004-11-26,1.82,1.82,1.7,1.7,48667,12.1333394,12.1333394,11.333339,11.333339,7300.04634997682,0.0,1.0
2004-11-29,1.77,1.89,1.71,1.82,90667,11.8000059,12.6000063,11.4000057,12.1333394,13600.0431999784,0.0,1.0
2004-11-30,1.72,1.8,1.7,1.72,86000,11.4666724,12.000006,11.333339,11.4666724,12899.9935500032,0.0,1.0
2004-12-01,1.84,1.85,1.71,1.74,68000,12.2666728,12.3333395,11.4000057,11.6000058,10199.9949000025,0.0,1.0
2004-12-02,1.74,1.8,1.72,1.8,46000,11.6000058,12.000006,11.4666724,12.000006,6899.99655000173,0.0,1.0
2004-12-03,1.93,1.99,1.65,1.65,300667,12.8666731,13.2666733,11.0000055,11.0000055,45100.0274499863,0.0,1.0
2004-12-06,1.87,2.0,1.81,1.81,124000,12.4666729,13.33334,12.0666727,12.0666727,18599.9907000047,0.0,1.0
2004-12-07,1.86,1.89,1.8,1.8,72667,12.4000062,12.6000063,12.000006,12.000006,10900.0445499777,0.0,1.0
2004-12-08,1.81,1.85,1.8,1.81,44667,12.0666727,12.3333395,12.000006,12.0666727,6700.04664997668,0.0,1.0
2004-12-09,1.8,1.92,1.76,1.92,24000,12.000006,12.8000064,11.7333392,12.8000064,3599.9982000009,0.0,1.0
2004-12-10,1.83,1.84,1.75,1.77,26667,12.2000061,12.2666728,11.6666725,11.8000059,4000.047999976,0.0,1.0
2004-12-13,1.81,1.86,1.79,1.81,38000,12.0666727,12.4000062,11.9333393,12.0666727,5699.99715000143,0.0,1.0
2004-12-14,1.79,1.83,1.78,1.81,56667,11.9333393,12.2000061,11.8666726,12.0666727,8500.04574997713,0.0,1.0
2004-12-15,1.73,1.82,1.7,1.75,90667,11.5333391,12.1333394,11.333339,11.6666725,13600.0431999784,0.0,1.0
2004-12-16,1.7,1.73,1.68,1.68,46000,11.333339,11.5333391,11.2000056,11.2000056,6899.99655000172,0.0,1.0
2004-12-17,1.8,1.8,1.7,1.74,44667,12.000006,12.000006,11.333339,11.6000058,6700.04664997668,0.0,1.0
2004-12-20,1.79,1.81,1.73,1.73,50667,11.9333393,12.0666727,11.5333391,11.5333391,7600.0461999769,0.0,1.0
2004-12-21,2.07,2.12,1.75,1.75,730667,13.8000069,14.1333404,11.6666725,11.6666725,109599.995200002,0.0,1.0
2004-12-22,2.25,2.29,1.91,2.0,562667,15.0000075000001,15.2666743000001,12.7333397,13.33334,84400.0077999955,0.0,1.0
2004-12-23,2.12,2.25,2.12,2.15,148000,14.1333404,15.0000075000001,14.1333404,14.3333405,22199.9889000056,0.0,1.0
2004-12-27,2.12,2.19,2.1,2.12,124667,14.1333404,14.6000073,14.000007,14.1333404,18700.0406499797,0.0,1.0
2004-12-28,2.13,2.13,2.0,2.0,92667,14.2000071,14.2000071,13.33334,13.33334,13900.0430499785,0.0,1.0
2004-12-29,2.13,2.2,2.1,2.1,54000,14.2000071,14.6666740000001,14.000007,14.000007,8099.99595000202,0.0,1.0
2004-12-30,2.11,2.15,2.07,2.11,42667,14.0666737,14.3333405,13.8000069,14.0666737,6400.0467999766,0.0,1.0
2004-12-31,2.13,2.19,2.1,2.19,54000,14.2000071,14.6000073,14.000007,14.6000073,8099.99595000202,0.0,1.0
2005-01-03,2.19,2.23,2.14,2.14,64000,14.6000073,14.8666741,14.2666738,14.2666738,9599.9952000024,0.0,1.0
2005-01-04,2.0,2.24,2.0,2.16,160667,13.33334,14.9333408000001,13.33334,14.4000072,24100.037949981,0.0,1.0
2005-01-05,2.04,2.05,2.0,2.01,34000,13.6000068,13.6666735,13.33334,13.4000067,5099.99745000127,0.0,1.0
2005-01-06,2.05,2.05,2.01,2.01,36667,13.6666735,13.6666735,13.4000067,13.4000067,5500.04724997637,0.0,1.0
2005-01-07,2.01,2.03,2.0,2.03,42667,13.4000067,13.5333401,13.33334,13.5333401,6400.0467999766,0.0,1.0
2005-01-10,2.0,2.01,1.95,2.0,36667,13.33334,13.4000067,13.0000065,13.33334,5500.04724997638,0.0,1.0
2005-01-11,1.8,2.03,1.77,2.0,66000,12.000006,13.5333401,11.8000059,13.33334,9899.99505000248,0.0,1.0
2005-01-12,1.79,1.83,1.75,1.75,62667,11.9333393,12.2000061,11.6666725,11.6666725,9400.04529997735,0.0,1.0
2005-01-13,1.76,1.81,1.76,1.8,26667,11.7333392,12.0666727,11.7333392,12.000006,4000.047999976,0.0,1.0
2005-01-14,1.8,1.87,1.75,1.75,38667,12.000006,12.4666729,11.6666725,11.6666725,5800.04709997645,0.0,1.0
2005-01-18,1.8,1.85,1.75,1.76,38000,12.000006,12.3333395,11.6666725,11.7333392,5699.99715000143,0.0,1.0
2005-01-19,1.81,1.85,1.76,1.81,22667,12.0666727,12.3333395,11.7333392,12.0666727,3400.04829997585,0.0,1.0
2005-01-20,1.92,1.99,1.85,1.85,70667,12.8000064,13.2666733,12.3333395,12.3333395,10600.0446999777,0.0,1.0
2005-01-21,1.95,1.98,1.88,1.88,40000,13.0000065,13.2000066,12.5333396,12.5333396,5999.9970000015,0.0,1.0
2005-01-24,2.0,2.05,1.89,1.98,60667,13.33334,13.6666735,12.6000063,13.2000066,9100.04544997727,0.0,1.0
2005-01-25,1.95,2.1,1.91,2.0,82667,13.0000065,14.000007,12.7333397,13.33334,12400.0437999781,0.0,1.0
2005-01-26,2.05,2.08,1.91,1.91,62000,13.6666735,13.8666736,12.7333397,12.7333397,9299.99535000232,0.0,1.0
2005-01-27,2.07,2.1,2.05,2.1,24000,13.8000069,14.000007,13.6666735,14.000007,3599.9982000009,0.0,1.0
2005-01-28,2.05,2.08,2.02,2.02,18667,13.6666735,13.8666736,13.4666734,13.4666734,2800.0485999757,0.0,1.0
2005-01-31,2.05,2.09,2.02,2.02,32000,13.6666735,13.9333403,13.4666734,13.4666734,4799.9976000012,0.0,1.0
2005-02-01,2.07,2.12,2.0,2.09,42667,13.8000069,14.1333404,13.33334,13.9333403,6400.0467999766,0.0,1.0
2005-02-02,2.05,2.12,2.05,2.07,24667,13.6666735,14.1333404,13.6666735,13.8000069,3700.04814997592,0.0,1.0
2005-02-03,2.69,2.92,2.12,2.12,1252000,17.9333423000001,19.4666764000001,14.1333404,14.1333404,187799.906100046,0.0,1.0
2005-02-04,2.96,3.11,2.51,2.8,1720667,19.7333432000001,20.7333437000001,16.7333417000001,18.6666760000001,258099.920950038,0.0,1.0
2005-02-07,2.72,3.04,2.63,3.02,628000,18.1333424000001,20.2666768000001,17.5333421000001,20.1333434000001,94199.9529000231,0.0,1.0
2005-02-08,2.85,2.86,2.61,2.67,356000,19.0000095000001,19.0666762000001,17.4000087000001,17.8000089000001,53399.9733000131,0.0,1.0
2005-02-09,2.83,2.91,2.75,2.9,162667,18.8666761000001,19.4000097000001,18.3333425000001,19.3333430000001,24400.037799981,0.0,1.0
2005-02-10,2.8,2.87,2.75,2.83,144000,18.6666760000001,19.1333429000001,18.3333425000001,18.8666761000001,21599.9892000053,0.0,1.0
2005-02-11,2.89,2.92,2.76,2.85,176000,19.2666763000001,19.4666764000001,18.4000092000001,19.0000095000001,26399.9868000065,0.0,1.0
2005-02-14,2.85,3.0,2.85,2.89,180667,19.0000095000001,20.0000100000001,19.0000095000001,19.2666763000001,27100.0364499816,0.0,1.0
2005-02-15,2.83,2.93,2.8,2.87,150000,18.8666761000001,19.5333431000001,18.6666760000001,19.1333429000001,22499.9887500055,0.0,1.0
2005-02-16,2.63,2.85,2.6,2.84,182000,17.5333421000001,19.0000095000001,17.3333420000001,18.9333428000001,27299.9863500067,0.0,1.0
2005-02-17,2.62,2.64,2.52,2.54,98667,17.4666754000001,17.6000088000001,16.8000084000001,16.9333418000001,14800.0425999786,0.0,1.0
2005-02-18,2.53,2.67,2.41,2.56,208667,16.8666751000001,17.8000089000001,16.0666747000001,17.0666752000001,31300.0343499826,0.0,1.0
2005-02-22,2.65,2.75,2.43,2.5,154000,17.6666755000001,18.3333425000001,16.2000081000001,16.6666750000001,23099.9884500056,0.0,1.0
2005-02-23,2.73,2.75,2.6,2.68,114667,18.2000091000001,18.3333425000001,17.3333420000001,17.8666756000001,17200.0413999792,0.0,1.0
2005-02-24,2.65,2.75,2.6,2.73,76000,17.6666755000001,18.3333425000001,17.3333420000001,18.2000091000001,11399.9943000028,0.0,1.0
2005-02-25,2.44,2.6,2.32,2.59,276000,16.2666748000001,17.3333420000001,15.4666744000001,17.2666753000001,41399.9793000101,0.0,1.0
2005-02-28,2.16,2.42,2.15,2.27,192000,14.4000072,16.1333414000001,14.3333405,15.1333409000001,28799.9856000072,0.0,1.0
2005-03-01,2.46,2.5,2.2,2.2,102000,16.4000082000001,16.6666750000001,14.6666740000001,14.6666740000001,15299.9923500037,0.0,1.0
2005-03-02,2.4,2.52,2.34,2.34,190667,16.0000080000001,16.8000084000001,15.6000078,15.6000078,28600.035699982,0.0,1.0
2005-03-03,2.47,2.47,2.33,2.34,44667,16.4666749000001,16.4666749000001,15.5333411000001,15.6000078,6700.04664997663,0.0,1.0
2005-03-04,2.44,2.52,2.35,2.41,102667,16.2666748000001,16.8000084000001,15.6666745000001,16.0666747000001,15400.0422999788,0.0,1.0
2005-03-07,2.45,2.51,2.35,2.48,170667,16.3333415000001,16.7333417000001,15.6666745000001,16.5333416000001,25600.0371999812,0.0,1.0
2005-03-08,2.39,2.5,2.39,2.45,62667,15.9333413000001,16.6666750000001,15.9333413000001,16.3333415000001,9400.04529997729,0.0,1.0
2005-03-09,2.43,2.45,2.34,2.34,36000,16.2000081000001,16.3333415000001,15.6000078,15.6000078,5399.99730000132,0.0,1.0
2005-03-10,2.44,2.47,2.3,2.37,66667,16.2666748000001,16.4666749000001,15.333341,15.8000079000001,10000.0449999774,0.0,1.0
2005-03-11,2.37,2.5,2.34,2.34,42000,15.8000079000001,16.6666750000001,15.6000078,15.6000078,6299.99685000154,0.0,1.0
2005-03-14,2.34,2.4,2.31,2.36,14667,15.6000078,16.0000080000001,15.4000077000001,15.7333412000001,2200.04889997555,0.0,1.0
2005-03-15,2.33,2.38,2.3,2.33,20000,15.5333411000001,15.8666746000001,15.333341,15.5333411000001,2999.99850000073,0.0,1.0
2005-03-16,2.35,2.35,2.29,2.3,26000,15.6666745000001,15.6666745000001,15.2666743000001,15.333341,3899.99805000095,0.0,1.0
2005-03-17,2.17,2.39,2.12,2.39,68000,14.4666739,15.9333413000001,14.1333404,15.9333413000001,10199.9949000025,0.0,1.0
2005-03-18,2.16,2.16,2.11,2.15,22667,14.4000072,14.4000072,14.0666737,14.3333405,3400.04829997585,0.0,1.0
2005-03-21,2.15,2.17,2.05,2.05,84667,14.3333405,14.4666739,13.6666735,13.6666735,12700.0436499782,0.0,1.0
2005-03-22,2.22,2.32,2.1,2.15,54000,14.8000074,15.4666744000001,14.000007,14.3333405,8099.99595000202,0.0,1.0
2005-03-23,2.19,2.39,2.16,2.19,100000,14.6000073,15.9333413000001,14.4000072,14.6000073,14999.9925000038,0.0,1.0
2005-03-24,2.24,2.4,2.16,2.16,48667,14.9333408000001,16.0000080000001,14.4000072,14.4000072,7300.04634997678,0.0,1.0
2005-03-28,2.25,2.34,2.16,2.2,36667,15.0000075000001,15.6000078,14.4000072,14.6666740000001,5500.04724997634,0.0,1.0
2005-03-29,2.2,2.25,2.2,2.2,8667,14.6666740000001,15.0000075000001,14.6666740000001,14.6666740000001,1300.04934997532,0.0,1.0
2005-03-30,2.16,2.21,2.15,2.21,24667,14.4000072,14.7333407,14.3333405,14.7333407,3700.04814997593,0.0,1.0
2005-03-31,2.12,2.2,2.08,2.15,28000,14.1333404,14.6666740000001,13.8666736,14.3333405,4199.99790000105,0.0,1.0
2005-04-01,2.07,2.14,2.04,2.08,86000,13.8000069,14.2666738,13.6000068,13.8666736,12899.9935500032,0.0,1.0
2005-04-04,2.18,2.19,2.01,2.03,50667,14.5333406,14.6000073,13.4000067,13.5333401,7600.0461999769,0.0,1.0
2005-04-05,2.11,2.22,2.06,2.12,70667,14.0666737,14.8000074,13.7333402,14.1333404,10600.0446999776,0.0,1.0
2005-04-06,2.05,2.16,2.0,2.05,74000,13.6666735,14.4000072,13.33334,13.6666735,11099.9944500028,0.0,1.0
2005-04-07,2.0,2.04,2.0,2.0,22000,13.33334,13.6000068,13.33334,13.33334,3299.99835000083,0.0,1.0
2005-04-08,2.13,2.24,2.0,2.0,90667,14.2000071,14.9333408000001,13.33334,13.33334,13600.0431999784,0.0,1.0
2005-04-11,2.22,2.3,2.18,2.18,36667,14.8000074,15.333341,14.5333406,14.5333406,5500.04724997638,0.0,1.0
2005-04-12,2.1,2.27,2.08,2.2,18667,14.000007,15.1333409000001,13.8666736,14.6666740000001,2800.0485999757,0.0,1.0
2005-04-13,2.12,2.12,2.08,2.12,30667,14.1333404,14.1333404,13.8666736,14.1333404,4600.04769997615,0.0,1.0
2005-04-14,2.01,2.1,2.01,2.06,28000,13.4000067,14.000007,13.4000067,13.7333402,4199.99790000105,0.0,1.0
2005-04-15,2.0,2.04,1.92,2.01,92667,13.33334,13.6000068,12.8000064,13.4000067,13900.0430499785,0.0,1.0
2005-04-18,1.84,2.05,1.84,2.05,92000,12.2666728,13.6666735,12.2666728,13.6666735,13799.9931000035,0.0,1.0
2005-04-19,1.67,1.95,1.63,1.83,110667,11.1333389,13.0000065,10.8666721,12.2000061,16600.0416999791,0.0,1.0
2005-04-20,1.67,1.71,1.66,1.71,32667,11.1333389,11.4000057,11.0666722,11.4000057,4900.04754997623,0.0,1.0
2005-04-21,1.6,1.66,1.6,1.63,44000,10.666672,11.0666722,10.666672,10.8666721,6599.99670000165,0.0,1.0
2005-04-22,1.66,1.68,1.58,1.58,44667,11.0666722,11.2000056,10.5333386,10.5333386,6700.04664997668,0.0,1.0
2005-04-25,1.6,1.74,1.6,1.7,52000,10.666672,11.6000058,10.666672,11.333339,7799.99610000195,0.0,1.0
2005-04-26,1.58,1.64,1.5,1.6,34000,10.5333386,10.9333388,10.000005,10.666672,5099.99745000127,0.0,1.0
2005-04-27,1.58,1.6,1.55,1.55,14000,10.5333386,10.666672,10.3333385,10.3333385,2099.99895000052,0.0,1.0
2005-04-28,1.54,1.61,1.54,1.56,8000,10.2666718,10.7333387,10.2666718,10.4000052,1199.9994000003,0.0,1.0
2005-04-29,1.56,1.58,1.52,1.58,12000,10.4000052,10.5333386,10.1333384,10.5333386,1799.99910000045,0.0,1.0
2005-05-02,1.61,1.69,1.56,1.58,62667,10.7333387,11.2666723,10.4000052,10.5333386,9400.04529997735,0.0,1.0
2005-05-03,1.58,1.63,1.51,1.61,38000,10.5333386,10.8666721,10.0666717,10.7333387,5699.99715000143,0.0,1.0
2005-05-04,1.57,1.58,1.5,1.56,50667,10.4666719,10.5333386,10.000005,10.4000052,7600.0461999769,0.0,1.0
2005-05-05,1.47,1.63,1.47,1.56,84000,9.80000490000003,10.8666721,9.80000490000003,10.4000052,12599.9937000031,0.0,1.0
2005-05-06,1.47,1.53,1.45,1.51,36667,9.80000490000003,10.2000051,9.66667150000003,10.0666717,5500.04724997636,0.0,1.0
2005-05-09,1.68,1.8,1.48,1.48,120667,11.2000056,12.000006,9.86667160000003,9.86667160000003,18100.0409499795,0.0,1.0
2005-05-10,1.68,1.69,1.5,1.68,58667,11.2000056,11.2666723,10.000005,11.2000056,8800.0455999772,0.0,1.0
2005-05-11,1.73,1.76,1.59,1.62,22000,11.5333391,11.7333392,10.6000053,10.8000054,3299.99835000083,0.0,1.0
2005-05-12,1.76,1.8,1.73,1.73,32000,11.7333392,12.000006,11.5333391,11.5333391,4799.9976000012,0.0,1.0
2005-05-13,1.79,1.85,1.75,1.85,72667,11.9333393,12.3333395,11.6666725,12.3333395,10900.0445499777,0.0,1.0
2005-05-16,1.8,1.8,1.72,1.79,54667,12.000006,12.000006,11.4666724,11.9333393,8200.04589997705,0.0,1.0
2005-05-17,1.77,1.89,1.73,1.78,50667,11.8000059,12.6000063,11.5333391,11.8666726,7600.0461999769,0.0,1.0
2005-05-18,1.75,1.79,1.63,1.7,26000,11.6666725,11.9333393,10.8666721,11.333339,3899.99805000098,0.0,1.0
2005-05-19,1.7,1.75,1.68,1.7,22667,11.333339,11.6666725,11.2000056,11.333339,3400.04829997585,0.0,1.0
2005-05-20,1.73,1.79,1.7,1.77,16667,11.5333391,11.9333393,11.333339,11.8000059,2500.04874997563,0.0,1.0
2005-05-23,1.6,1.75,1.6,1.71,46000,10.666672,11.6666725,10.666672,11.4000057,6899.99655000173,0.0,1.0
2005-05-24,1.65,1.67,1.61,1.62,16000,11.0000055,11.1333389,10.7333387,10.8000054,2399.9988000006,0.0,1.0
2005-05-25,1.7,1.75,1.64,1.64,42000,11.333339,11.6666725,10.9333388,10.9333388,6299.99685000157,0.0,1.0
2005-05-26,1.72,1.79,1.7,1.75,22000,11.4666724,11.9333393,11.333339,11.6666725,3299.99835000083,0.0,1.0
2005-05-27,1.74,1.8,1.74,1.74,16667,11.6000058,12.000006,11.6000058,11.6000058,2500.04874997563,0.0,1.0
2005-05-31,1.8,1.8,1.66,1.77,38000,12.000006,12.000006,11.0666722,11.8000059,5699.99715000143,0.0,1.0
2005-06-01,1.71,1.78,1.71,1.73,12000,11.4000057,11.8666726,11.4000057,11.5333391,1799.99910000045,0.0,1.0
2005-06-02,1.64,1.71,1.62,1.7,44667,10.9333388,11.4000057,10.8000054,11.333339,6700.04664997668,0.0,1.0
2005-06-03,1.72,1.72,1.65,1.65,66000,11.4666724,11.4666724,11.0000055,11.0000055,9899.99505000248,0.0,1.0
2005-06-06,1.7,1.75,1.68,1.71,30667,11.333339,11.6666725,11.2000056,11.4000057,4600.04769997615,0.0,1.0
2005-06-07,1.7,1.71,1.69,1.69,24000,11.333339,11.4000057,11.2666723,11.2666723,3599.9982000009,0.0,1.0
2005-06-08,1.62,1.72,1.61,1.71,22667,10.8000054,11.4666724,10.7333387,11.4000057,3400.04829997585,0.0,1.0
2005-06-09,1.63,1.66,1.63,1.63,10667,10.8666721,11.0666722,10.8666721,10.8666721,1600.0491999754,0.0,1.0
2005-06-10,1.62,1.67,1.61,1.63,56000,10.8000054,11.1333389,10.7333387,10.8666721,8399.9958000021,0.0,1.0
2005-06-13,1.61,1.63,1.59,1.61,28000,10.7333387,10.8666721,10.6000053,10.7333387,4199.99790000105,0.0,1.0
2005-06-14,1.55,1.65,1.54,1.6,34000,10.3333385,11.0000055,10.2666718,10.666672,5099.99745000127,0.0,1.0
2005-06-15,1.52,1.62,1.48,1.55,84667,10.1333384,10.8000054,9.86667160000003,10.3333385,12700.0436499782,0.0,1.0
2005-06-16,1.49,1.51,1.46,1.51,34000,9.93333830000003,10.0666717,9.73333820000003,10.0666717,5099.99745000126,0.0,1.0
2005-06-17,1.42,1.52,1.42,1.48,46667,9.46667140000003,10.1333384,9.46667140000003,9.86667160000003,7000.04649997673,0.0,1.0
2005-06-20,1.4,1.47,1.35,1.4,60000,9.33333800000003,9.80000490000003,9.00000450000003,9.33333800000003,8999.99550000222,0.0,1.0
2005-06-21,1.5,1.51,1.39,1.39,116000,10.000005,10.0666717,9.26667130000003,9.26667130000003,17399.9913000043,0.0,1.0
2005-06-22,1.55,1.59,1.5,1.52,62000,10.3333385,10.6000053,10.000005,10.1333384,9299.99535000233,0.0,1.0
2005-06-23,1.5,1.52,1.5,1.51,16667,10.000005,10.1333384,10.000005,10.0666717,2500.04874997563,0.0,1.0
2005-06-24,1.5,1.52,1.48,1.5,58000,10.000005,10.1333384,9.86667160000003,10.000005,8699.99565000217,0.0,1.0
2005-06-27,1.49,1.49,1.47,1.49,8000,9.93333830000003,9.93333830000003,9.80000490000003,9.93333830000003,1199.9994000003,0.0,1.0
2005-06-28,1.5,1.5,1.43,1.5,58667,10.000005,10.000005,9.53333810000003,10.000005,8800.0455999772,0.0,1.0
2005-06-29,1.45,1.5,1.41,1.5,56000,9.66667150000003,10.000005,9.40000470000003,10.000005,8399.99580000207,0.0,1.0
2005-06-30,1.47,1.5,1.42,1.42,22000,9.80000490000003,10.000005,9.46667140000003,9.46667140000003,3299.99835000081,0.0,1.0
2005-07-01,1.5,1.55,1.48,1.5,14000,10.000005,10.3333385,9.86667160000003,10.000005,2099.99895000052,0.0,1.0
2005-07-05,1.51,1.51,1.48,1.5,18000,10.0666717,10.0666717,9.86667160000003,10.000005,2699.99865000068,0.0,1.0
2005-07-06,1.5,1.52,1.5,1.52,14000,10.000005,10.1333384,10.000005,10.1333384,2099.99895000052,0.0,1.0
2005-07-07,1.42,1.52,1.41,1.52,88667,9.46667140000003,10.1333384,9.40000470000003,10.1333384,13300.0433499783,0.0,1.0
2005-07-08,1.39,1.51,1.35,1.51,216000,9.26667130000003,10.0666717,9.00000450000003,10.0666717,32399.983800008,0.0,1.0
2005-07-11,1.29,1.43,1.29,1.35,112000,8.60000430000003,9.53333810000003,8.60000430000003,9.00000450000003,16799.9916000041,0.0,1.0
2005-07-12,1.37,1.45,1.1,1.29,646667,9.13333790000003,9.66667150000003,7.33333700000003,8.60000430000003,97000.001499999,0.0,1.0
2005-07-13,1.5,1.51,1.35,1.38,142000,10.000005,10.0666717,9.00000450000003,9.20000460000003,21299.9893500053,0.0,1.0
2005-07-14,1.68,1.7,1.45,1.56,298000,11.2000056,11.333339,9.66667150000003,10.4000052,44699.9776500112,0.0,1.0
2005-07-15,1.6,1.83,1.41,1.75,248667,10.666672,12.2000061,9.40000470000003,11.6666725,37300.0313499843,0.0,1.0
2005-07-18,1.65,1.73,1.55,1.55,28000,11.0000055,11.5333391,10.3333385,10.3333385,4199.99790000105,0.0,1.0
2005-07-19,1.6,1.7,1.57,1.7,72667,10.666672,11.333339,10.4666719,11.333339,10900.0445499777,0.0,1.0
2005-07-20,1.65,1.68,1.52,1.65,28667,11.0000055,11.2000056,10.1333384,11.0000055,4300.04784997607,0.0,1.0
2005-07-21,1.64,1.69,1.62,1.62,38667,10.9333388,11.2666723,10.8000054,10.8000054,5800.04709997645,0.0,1.0
2005-07-22,1.56,1.67,1.56,1.67,10667,10.4000052,11.1333389,10.4000052,11.1333389,1600.0491999754,0.0,1.0
2005-07-25,1.5,1.57,1.45,1.56,64000,10.000005,10.4666719,9.66667150000003,10.4000052,9599.9952000024,0.0,1.0
2005-07-26,1.48,1.59,1.47,1.47,20000,9.86667160000003,10.6000053,9.80000490000003,9.80000490000003,2999.99850000074,0.0,1.0
2005-07-27,1.6,1.66,1.47,1.47,20000,10.666672,11.0666722,9.80000490000003,9.80000490000003,2999.99850000075,0.0,1.0
2005-07-28,1.71,1.71,1.47,1.47,56000,11.4000057,11.4000057,9.80000490000003,9.80000490000003,8399.9958000021,0.0,1.0
2005-07-29,1.58,1.7,1.51,1.65,28000,10.5333386,11.333339,10.0666717,11.0000055,4199.99790000105,0.0,1.0
2005-08-01,1.64,1.64,1.51,1.63,16667,10.9333388,10.9333388,10.0666717,10.8666721,2500.04874997563,0.0,1.0
2005-08-02,1.5,1.57,1.5,1.53,36667,10.000005,10.4666719,10.000005,10.2000051,5500.04724997638,0.0,1.0
2005-08-03,1.6,1.7,1.52,1.7,66667,10.666672,11.333339,10.1333384,11.333339,10000.0449999775,0.0,1.0
2005-08-04,1.53,1.56,1.5,1.53,24000,10.2000051,10.4000052,10.000005,10.2000051,3599.9982000009,0.0,1.0
2005-08-05,1.52,1.53,1.5,1.5,8000,10.1333384,10.2000051,10.000005,10.000005,1199.9994000003,0.0,1.0
2005-08-08,1.5,1.52,1.5,1.5,72000,10.000005,10.1333384,10.000005,10.000005,10799.9946000027,0.0,1.0
2005-08-09,1.5,1.52,1.5,1.52,26667,10.000005,10.1333384,10.000005,10.1333384,4000.047999976,0.0,1.0
2005-08-10,1.5,1.52,1.47,1.5,36667,10.000005,10.1333384,9.80000490000003,10.000005,5500.04724997638,0.0,1.0
2005-08-11,1.54,1.54,1.47,1.5,26000,10.2666718,10.2666718,9.80000490000003,10.000005,3899.99805000098,0.0,1.0
2005-08-12,1.51,1.54,1.48,1.48,8000,10.0666717,10.2666718,9.86667160000003,9.86667160000003,1199.9994000003,0.0,1.0
2005-08-15,1.52,1.6,1.47,1.5,32667,10.1333384,10.666672,9.80000490000003,10.000005,4900.04754997623,0.0,1.0
2005-08-16,1.52,1.52,1.47,1.52,24000,10.1333384,10.1333384,9.80000490000003,10.1333384,3599.9982000009,0.0,1.0
2005-08-17,1.5,1.54,1.5,1.54,4000,10.000005,10.2666718,10.000005,10.2666718,599.99970000015,0.0,1.0
2005-08-18,1.49,1.52,1.49,1.49,12000,9.93333830000003,10.1333384,9.93333830000003,9.93333830000003,1799.99910000044,0.0,1.0
2005-08-19,1.56,1.61,1.49,1.61,40000,10.4000052,10.7333387,9.93333830000003,10.7333387,5999.9970000015,0.0,1.0
2005-08-22,1.51,1.58,1.49,1.58,18667,10.0666717,10.5333386,9.93333830000003,10.5333386,2800.0485999757,0.0,1.0
2005-08-23,1.48,1.53,1.47,1.53,12000,9.86667160000003,10.2000051,9.80000490000003,10.2000051,1799.99910000044,0.0,1.0
2005-08-24,1.48,1.52,1.48,1.48,10667,9.86667160000003,10.1333384,9.86667160000003,9.86667160000003,1600.04919997539,0.0,1.0
2005-08-25,1.47,1.5,1.47,1.48,16667,9.80000490000003,10.000005,9.80000490000003,9.86667160000003,2500.04874997562,0.0,1.0
2005-08-26,1.49,1.49,1.47,1.47,14000,9.93333830000003,9.93333830000003,9.80000490000003,9.80000490000003,2099.99895000052,0.0,1.0
2005-08-29,1.46,1.47,1.46,1.46,12000,9.73333820000003,9.80000490000003,9.73333820000003,9.73333820000003,1799.99910000044,0.0,1.0
2005-08-30,1.46,1.5,1.45,1.5,16667,9.73333820000003,10.000005,9.66667150000003,10.000005,2500.04874997562,0.0,1.0
2005-08-31,1.47,1.49,1.46,1.46,6667,9.80000490000003,9.93333830000003,9.73333820000003,9.73333820000003,1000.04949997525,0.0,1.0
2005-09-01,1.55,1.55,1.45,1.5,32667,10.3333385,10.3333385,9.66667150000003,10.000005,4900.04754997623,0.0,1.0
2005-09-02,1.49,1.55,1.48,1.55,8667,9.93333830000003,10.3333385,9.86667160000003,10.3333385,1300.04934997532,0.0,1.0
2005-09-06,1.45,1.47,1.45,1.46,24000,9.66667150000003,9.80000490000003,9.66667150000003,9.73333820000003,3599.99820000089,0.0,1.0
2005-09-07,1.45,1.46,1.45,1.45,8667,9.66667150000003,9.73333820000003,9.66667150000003,9.66667150000003,1300.04934997532,0.0,1.0
2005-09-08,1.46,1.46,1.42,1.46,26000,9.73333820000003,9.73333820000003,9.46667140000003,9.73333820000003,3899.99805000096,0.0,1.0
2005-09-09,1.39,1.44,1.35,1.42,18000,9.26667130000003,9.60000480000003,9.00000450000003,9.46667140000003,2699.99865000067,0.0,1.0
2005-09-12,1.39,1.42,1.35,1.39,12000,9.26667130000003,9.46667140000003,9.00000450000003,9.26667130000003,1799.99910000044,0.0,1.0
2005-09-13,1.42,1.44,1.38,1.38,16000,9.46667140000003,9.60000480000003,9.20000460000003,9.20000460000003,2399.99880000059,0.0,1.0
2005-09-14,1.44,1.46,1.38,1.38,6000,9.60000480000003,9.73333820000003,9.20000460000003,9.20000460000003,899.999550000222,0.0,1.0
2005-09-15,1.45,1.51,1.38,1.48,80667,9.66667150000003,10.0666717,9.20000460000003,9.86667160000003,12100.043949978,0.0,1.0
2005-09-16,1.47,1.47,1.3,1.38,84667,9.80000490000003,9.80000490000003,8.66667100000003,9.20000460000003,12700.0436499781,0.0,1.0
2005-09-19,1.4,1.43,1.37,1.4,34000,9.33333800000003,9.53333810000003,9.13333790000003,9.33333800000003,5099.99745000126,0.0,1.0
2005-09-20,1.34,1.44,1.27,1.4,28000,8.93333780000003,9.60000480000003,8.46667090000003,9.33333800000003,4199.99790000104,0.0,1.0
2005-09-21,1.32,1.35,1.25,1.3,32667,8.80000440000003,9.00000450000003,8.33333750000003,8.66667100000003,4900.04754997621,0.0,1.0
2005-09-22,1.27,1.47,1.25,1.25,24667,8.46667090000003,9.80000490000003,8.33333750000003,8.33333750000003,3700.04814997591,0.0,1.0
2005-09-23,1.29,1.35,1.26,1.26,62000,8.60000430000003,9.00000450000003,8.40000420000003,8.40000420000003,9299.99535000229,0.0,1.0
2005-09-26,1.22,1.28,1.2,1.25,88667,8.13333740000003,8.53333760000003,8.00000400000003,8.33333750000003,13300.0433499783,0.0,1.0
2005-09-27,1.36,1.45,1.21,1.21,176667,9.06667120000003,9.66667150000003,8.06667070000003,8.06667070000003,26500.0367499815,0.0,1.0
2005-09-28,1.33,1.45,1.25,1.39,44000,8.86667110000003,9.66667150000003,8.33333750000003,9.26667130000003,6599.99670000163,0.0,1.0
2005-09-29,1.44,1.45,1.28,1.36,62667,9.60000480000003,9.66667150000003,8.53333760000003,9.06667120000003,9400.04529997732,0.0,1.0
2005-09-30,1.37,1.45,1.34,1.44,32000,9.13333790000003,9.66667150000003,8.93333780000003,9.60000480000003,4799.99760000118,0.0,1.0
2005-10-03,1.36,1.45,1.35,1.36,66667,9.06667120000003,9.66667150000003,9.00000450000003,9.06667120000003,10000.0449999775,0.0,1.0
2005-10-04,1.35,1.49,1.32,1.32,58667,9.00000450000003,9.93333830000003,8.80000440000003,8.80000440000003,8800.04559997717,0.0,1.0
2005-10-05,1.45,1.46,1.3,1.33,172000,9.66667150000003,9.73333820000003,8.66667100000003,8.86667110000003,25799.9871000064,0.0,1.0
2005-10-06,1.42,1.47,1.36,1.45,46000,9.46667140000003,9.80000490000003,9.06667120000003,9.66667150000003,6899.9965500017,0.0,1.0
2005-10-07,1.42,1.45,1.34,1.39,30667,9.46667140000003,9.66667150000003,8.93333780000003,9.26667130000003,4600.04769997614,0.0,1.0
2005-10-10,1.38,1.49,1.36,1.49,26000,9.20000460000003,9.93333830000003,9.06667120000003,9.93333830000003,3899.99805000096,0.0,1.0
2005-10-11,1.39,1.4,1.36,1.38,12667,9.26667130000003,9.33333800000003,9.06667120000003,9.20000460000003,1900.04904997547,0.0,1.0
2005-10-12,1.37,1.47,1.32,1.36,36667,9.13333790000003,9.80000490000003,8.80000440000003,9.06667120000003,5500.04724997636,0.0,1.0
2005-10-13,1.41,1.45,1.34,1.35,18667,9.40000470000003,9.66667150000003,8.93333780000003,9.00000450000003,2800.04859997569,0.0,1.0
2005-10-14,1.37,1.44,1.36,1.41,14667,9.13333790000003,9.60000480000003,9.06667120000003,9.40000470000003,2200.04889997554,0.0,1.0
2005-10-17,1.42,1.42,1.3,1.36,18000,9.46667140000003,9.46667140000003,8.66667100000003,9.06667120000003,2699.99865000067,0.0,1.0
2005-10-18,1.36,1.47,1.32,1.4,68000,9.06667120000003,9.80000490000003,8.80000440000003,9.33333800000003,10199.9949000025,0.0,1.0
2005-10-19,1.36,1.42,1.36,1.36,10667,9.06667120000003,9.46667140000003,9.06667120000003,9.06667120000003,1600.04919997539,0.0,1.0
2005-10-20,1.37,1.42,1.36,1.42,18000,9.13333790000003,9.46667140000003,9.06667120000003,9.46667140000003,2699.99865000067,0.0,1.0
2005-10-21,1.36,1.4,1.34,1.36,18000,9.06667120000003,9.33333800000003,8.93333780000003,9.06667120000003,2699.99865000067,0.0,1.0
2005-10-24,1.42,1.42,1.34,1.34,80000,9.46667140000003,9.46667140000003,8.93333780000003,8.93333780000003,11999.994000003,0.0,1.0
2005-10-25,1.63,1.64,1.4,1.42,184000,10.8666721,10.9333388,9.33333800000003,9.46667140000003,27599.9862000069,0.0,1.0
2005-10-26,1.74,1.74,1.53,1.56,130000,11.6000058,11.6000058,10.2000051,10.4000052,19499.9902500049,0.0,1.0
2005-10-27,1.88,2.11,1.57,1.75,900000,12.5333396,14.0666737,10.4666719,11.6666725,134999.932500034,0.0,1.0
2005-10-28,1.78,1.88,1.73,1.88,140000,11.8666726,12.5333396,11.5333391,12.5333396,20999.9895000052,0.0,1.0
2005-10-31,2.07,2.1,1.71,1.8,424000,13.8000069,14.000007,11.4000057,12.000006,63599.9682000159,0.0,1.0
2005-11-01,2.1,2.11,1.95,2.1,100000,14.000007,14.0666737,13.0000065,14.000007,14999.9925000038,0.0,1.0
2005-11-02,2.01,2.19,2.01,2.12,98000,13.4000067,14.6000073,13.4000067,14.1333404,14699.9926500037,0.0,1.0
2005-11-03,2.03,2.12,1.92,2.01,128667,13.5333401,14.1333404,12.8000064,13.4000067,19300.0403499798,0.0,1.0
2005-11-04,2.04,2.08,2.01,2.05,34000,13.6000068,13.8666736,13.4000067,13.6666735,5099.99745000127,0.0,1.0
2005-11-07,2.09,2.13,2.01,2.06,104000,13.9333403,14.2000071,13.4000067,13.7333402,15599.9922000039,0.0,1.0
2005-11-08,2.15,2.15,2.03,2.04,42000,14.3333405,14.3333405,13.5333401,13.6000068,6299.99685000157,0.0,1.0
2005-11-09,1.98,2.14,1.85,2.13,118667,13.2000066,14.2666738,12.3333395,14.2000071,17800.0410999795,0.0,1.0
2005-11-10,1.9,2.02,1.78,1.99,68667,12.666673,13.4666734,11.8666726,13.2666733,10300.0448499776,0.0,1.0
2005-11-11,1.9,1.94,1.82,1.94,44000,12.666673,12.9333398,12.1333394,12.9333398,6599.99670000165,0.0,1.0
2005-11-14,1.85,1.96,1.85,1.94,50667,12.3333395,13.0666732,12.3333395,12.9333398,7600.0461999769,0.0,1.0
2005-11-15,1.84,1.89,1.7,1.82,62667,12.2666728,12.6000063,11.333339,12.1333394,9400.04529997735,0.0,1.0
2005-11-16,1.68,1.8,1.6,1.8,92667,11.2000056,12.000006,10.666672,12.000006,13900.0430499785,0.0,1.0
2005-11-17,1.75,1.75,1.65,1.65,48000,11.6666725,11.6666725,11.0000055,11.0000055,7199.9964000018,0.0,1.0
2005-11-18,1.86,1.86,1.75,1.75,80667,12.4000062,12.4000062,11.6666725,11.6666725,12100.043949978,0.0,1.0
2005-11-21,1.87,1.9,1.75,1.82,52667,12.4666729,12.666673,11.6666725,12.1333394,7900.04604997698,0.0,1.0
2005-11-22,1.83,2.04,1.73,1.73,32667,12.2000061,13.6000068,11.5333391,11.5333391,4900.04754997623,0.0,1.0
2005-11-23,1.76,1.84,1.7,1.84,32000,11.7333392,12.2666728,11.333339,12.2666728,4799.9976000012,0.0,1.0
2005-11-25,1.75,1.8,1.74,1.74,16667,11.6666725,12.000006,11.6000058,11.6000058,2500.04874997563,0.0,1.0
2005-11-28,1.82,1.93,1.69,1.71,40667,12.1333394,12.8666731,11.2666723,11.4000057,6100.04694997652,0.0,1.0
2005-11-29,1.79,1.83,1.68,1.83,16000,11.9333393,12.2000061,11.2000056,12.2000061,2399.9988000006,0.0,1.0
2005-11-30,1.73,1.84,1.71,1.76,12667,11.5333391,12.2666728,11.4000057,11.7333392,1900.04904997548,0.0,1.0
2005-12-01,1.93,1.93,1.71,1.8,46000,12.8666731,12.8666731,11.4000057,12.000006,6899.99655000173,0.0,1.0
2005-12-02,1.88,1.93,1.67,1.68,70667,12.5333396,12.8666731,11.1333389,11.2000056,10600.0446999777,0.0,1.0
2005-12-05,1.69,1.85,1.68,1.71,76000,11.2666723,12.3333395,11.2000056,11.4000057,11399.9943000029,0.0,1.0
2005-12-06,1.78,1.79,1.69,1.69,34667,11.8666726,11.9333393,11.2666723,11.2666723,5200.0473999763,0.0,1.0
2005-12-07,1.71,1.8,1.66,1.8,42000,11.4000057,12.000006,11.0666722,12.000006,6299.99685000157,0.0,1.0
2005-12-08,1.76,1.78,1.65,1.67,20000,11.7333392,11.8666726,11.0000055,11.1333389,2999.99850000075,0.0,1.0
2005-12-09,1.77,1.77,1.69,1.75,36667,11.8000059,11.8000059,11.2666723,11.6666725,5500.04724997638,0.0,1.0
2005-12-12,1.84,1.84,1.7,1.71,50000,12.2666728,12.2666728,11.333339,11.4000057,7499.99625000188,0.0,1.0
2005-12-13,1.72,1.79,1.7,1.74,24000,11.4666724,11.9333393,11.333339,11.6000058,3599.9982000009,0.0,1.0
2005-12-14,1.73,1.78,1.7,1.7,14667,11.5333391,11.8666726,11.333339,11.333339,2200.04889997555,0.0,1.0
2005-12-15,2.23,2.82,1.7,1.7,962000,14.8666741,18.8000094000001,11.333339,11.333339,144299.927850036,0.0,1.0
2005-12-16,2.15,2.34,2.11,2.2,358000,14.3333405,15.6000078,14.0666737,14.6666740000001,53699.9731500134,0.0,1.0
2005-12-19,2.12,2.2,2.0,2.2,138000,14.1333404,14.6666740000001,13.33334,14.6666740000001,20699.9896500052,0.0,1.0
2005-12-20,2.16,2.18,2.01,2.13,60000,14.4000072,14.5333406,13.4000067,14.2000071,8999.99550000225,0.0,1.0
2005-12-21,2.07,2.2,2.0,2.2,90000,13.8000069,14.6666740000001,13.33334,14.6666740000001,13499.9932500034,0.0,1.0
2005-12-22,2.1,2.13,2.03,2.08,48667,14.000007,14.2000071,13.5333401,13.8666736,7300.04634997682,0.0,1.0
2005-12-23,2.1,2.11,2.05,2.08,26667,14.000007,14.0666737,13.6666735,13.8666736,4000.047999976,0.0,1.0
2005-12-27,2.19,2.35,2.04,2.07,268000,14.6000073,15.6666745000001,13.6000068,13.8000069,40199.9799000101,0.0,1.0
2005-12-28,2.23,2.3,2.15,2.29,148667,14.8666741,15.333341,14.3333405,15.2666743000001,22300.0388499806,0.0,1.0
2005-12-29,2.56,2.6,2.18,2.18,356000,17.0666752000001,17.3333420000001,14.5333406,14.5333406,53399.973300013,0.0,1.0
2005-12-30,2.6,2.71,2.43,2.51,364000,17.3333420000001,18.0666757000001,16.2000081000001,16.7333417000001,54599.9727000133,0.0,1.0
2006-01-03,2.63,2.7,2.54,2.7,116600,17.5333421000001,18.0000090000001,16.9333418000001,18.0000090000001,17489.9912550043,0.0,1.0
2006-01-04,2.54,2.69,2.42,2.69,134300,16.9333418000001,17.9333423000001,16.1333414000001,17.9333423000001,20144.9899275049,0.0,1.0
2006-01-05,2.5,2.54,2.45,2.54,32400,16.6666750000001,16.9333418000001,16.3333415000001,16.9333418000001,4859.99757000119,0.0,1.0
2006-01-06,2.72,2.8,2.46,2.46,428000,18.1333424000001,18.6666760000001,16.4000082000001,16.4000082000001,64199.9679000157,0.0,1.0
2006-01-09,2.67,2.78,2.45,2.78,200200,17.8000089000001,18.5333426000001,16.3333415000001,18.5333426000001,30029.9849850073,0.0,1.0
2006-01-10,2.89,3.0,2.59,2.69,362500,19.2666763000001,20.0000100000001,17.2666753000001,17.9333423000001,54374.9728125133,0.0,1.0
2006-01-11,3.07,3.15,2.87,2.88,517500,20.4666769000001,21.0000105000001,19.1333429000001,19.2000096000001,77624.961187519,0.0,1.0
2006-01-12,3.13,3.18,3.02,3.1,288500,20.8666771000001,21.2000106000001,20.1333434000001,20.6666770000001,43274.9783625106,0.0,1.0
2006-01-13,3.03,3.15,2.93,3.15,282800,20.2000101000001,21.0000105000001,19.5333431000001,21.0000105000001,42419.9787900104,0.0,1.0
2006-01-17,2.9,3.05,2.9,3.0,202200,19.3333430000001,20.3333435000001,19.3333430000001,20.0000100000001,30329.9848350074,0.0,1.0
2006-01-18,2.76,2.87,2.66,2.87,159600,18.4000092000001,19.1333429000001,17.7333422000001,19.1333429000001,23939.9880300059,0.0,1.0
2006-01-19,2.75,3.07,2.69,2.72,108000,18.3333425000001,20.4666769000001,17.9333423000001,18.1333424000001,16199.991900004,0.0,1.0
2006-01-20,2.75,2.87,2.7,2.83,113100,18.3333425000001,19.1333429000001,18.0000090000001,18.8666761000001,16964.9915175041,0.0,1.0
2006-01-23,2.72,2.78,2.67,2.72,280800,18.1333424000001,18.5333426000001,17.8000089000001,18.1333424000001,42119.9789400103,0.0,1.0
2006-01-24,2.63,2.72,2.55,2.72,106600,17.5333421000001,18.1333424000001,17.0000085000001,18.1333424000001,15989.9920050039,0.0,1.0
2006-01-25,2.68,2.74,2.54,2.65,106800,17.8666756000001,18.2666758000001,16.9333418000001,17.6666755000001,16019.9919900039,0.0,1.0
2006-01-26,2.67,2.71,2.62,2.71,37800,17.8000089000001,18.0666757000001,17.4666754000001,18.0666757000001,5669.99716500138,0.0,1.0
2006-01-27,2.67,2.72,2.64,2.67,52100,17.8000089000001,18.1333424000001,17.6000088000001,17.8000089000001,7814.99609250191,0.0,1.0
2006-01-30,2.67,2.75,2.63,2.67,95700,17.8000089000001,18.3333425000001,17.5333421000001,17.8000089000001,14354.9928225035,0.0,1.0
2006-01-31,2.63,2.7,2.62,2.62,58300,17.5333421000001,18.0000090000001,17.4666754000001,17.4666754000001,8744.99562750213,0.0,1.0
2006-02-01,3.05,3.07,2.65,2.65,304800,20.3333435000001,20.4666769000001,17.6666755000001,17.6666755000001,45719.9771400112,0.0,1.0
2006-02-02,2.8,3.27,2.65,3.12,1106900,18.6666760000001,21.8000109000001,17.6666755000001,20.8000104000001,166034.916982541,0.0,1.0
2006-02-03,1.75,2.49,1.69,2.4,2357800,11.6666725,16.6000083000001,11.2666723,16.0000080000001,353669.823165088,0.0,1.0
2006-02-06,1.75,1.83,1.52,1.75,1579500,11.6666725,12.2000061,10.1333384,11.6666725,236924.881537559,0.0,1.0
2006-02-07,1.82,1.9,1.7,1.73,602000,12.1333394,12.666673,11.333339,11.5333391,90299.9548500226,0.0,1.0
2006-02-08,1.8,1.92,1.75,1.82,511600,12.000006,12.8000064,11.6666725,12.1333394,76739.9616300192,0.0,1.0
2006-02-09,2.06,2.08,1.82,1.82,483900,13.7333402,13.8666736,12.1333394,12.1333394,72584.9637075182,0.0,1.0
2006-02-10,1.95,2.09,1.9,2.09,297800,13.0000065,13.9333403,12.666673,13.9333403,44669.9776650112,0.0,1.0
2006-02-13,1.9,1.99,1.88,1.97,317900,12.666673,13.2666733,12.5333396,13.1333399,47684.9761575119,0.0,1.0
2006-02-14,1.9,1.99,1.9,1.93,131400,12.666673,13.2666733,12.666673,12.8666731,19709.9901450049,0.0,1.0
2006-02-15,1.93,2.0,1.89,1.93,219500,12.8666731,13.33334,12.6000063,12.8666731,32924.9835375082,0.0,1.0
2006-02-16,1.95,1.97,1.9,1.96,88200,13.0000065,13.1333399,12.666673,13.0666732,13229.9933850033,0.0,1.0
2006-02-17,1.9,1.95,1.9,1.95,59300,12.666673,13.0000065,12.666673,13.0000065,8894.99555250222,0.0,1.0
2006-02-21,1.91,1.95,1.88,1.88,70400,12.7333397,13.0000065,12.5333396,12.5333396,10559.9947200026,0.0,1.0
2006-02-22,1.88,1.94,1.83,1.94,209000,12.5333396,12.9333398,12.2000061,12.9333398,31349.9843250078,0.0,1.0
2006-02-23,1.84,1.89,1.83,1.86,102600,12.2666728,12.6000063,12.2000061,12.4000062,15389.9923050038,0.0,1.0
2006-02-24,1.88,1.92,1.84,1.84,46100,12.5333396,12.8000064,12.2666728,12.2666728,6914.99654250173,0.0,1.0
2006-02-27,1.76,1.88,1.75,1.86,193200,11.7333392,12.5333396,11.6666725,12.4000062,28979.9855100072,0.0,1.0
2006-02-28,1.8,1.85,1.75,1.76,116900,12.000006,12.3333395,11.6666725,11.7333392,17534.9912325044,0.0,1.0
2006-03-01,1.93,1.94,1.83,1.83,154200,12.8666731,12.9333398,12.2000061,12.2000061,23129.9884350058,0.0,1.0
2006-03-02,2.13,2.26,1.9,1.94,343400,14.2000071,15.0666742,12.666673,12.9333398,51509.9742450129,0.0,1.0
2006-03-03,2.18,2.24,2.11,2.23,125400,14.5333406,14.9333408000001,14.0666737,14.8666741,18809.9905950047,0.0,1.0
2006-03-06,2.14,2.23,2.1,2.21,121800,14.2666738,14.8666741,14.000007,14.7333407,18269.9908650046,0.0,1.0
2006-03-07,2.07,2.17,2.05,2.11,93300,13.8000069,14.4666739,13.6666735,14.0666737,13994.9930025035,0.0,1.0
2006-03-08,2.02,2.12,2.0,2.05,66100,13.4666734,14.1333404,13.33334,13.6666735,9914.99504250248,0.0,1.0
2006-03-09,2.19,2.2,1.86,2.05,249000,14.6000073,14.6666740000001,12.4000062,13.6666735,37349.9813250093,0.0,1.0
2006-03-10,2.09,2.24,2.06,2.23,218700,13.9333403,14.9333408000001,13.7333402,14.8666741,32804.9835975082,0.0,1.0
2006-03-13,2.03,2.12,1.94,2.12,119400,13.5333401,14.1333404,12.9333398,14.1333404,17909.9910450045,0.0,1.0
2006-03-14,1.72,2.16,1.64,2.0,900200,11.4666724,14.4000072,10.9333388,13.33334,135029.932485034,0.0,1.0
2006-03-15,1.77,1.79,1.68,1.72,168500,11.8000059,11.9333393,11.2000056,11.4666724,25274.9873625063,0.0,1.0
2006-03-16,1.76,1.88,1.74,1.8,293400,11.7333392,12.5333396,11.6000058,12.000006,44009.977995011,0.0,1.0
2006-03-17,1.76,1.81,1.73,1.75,45300,11.7333392,12.0666727,11.5333391,11.6666725,6794.9966025017,0.0,1.0
2006-03-20,1.73,1.8,1.73,1.75,49200,11.5333391,12.000006,11.5333391,11.6666725,7379.99631000184,0.0,1.0
2006-03-21,1.69,1.76,1.68,1.71,118600,11.2666723,11.7333392,11.2000056,11.4000057,17789.9911050044,0.0,1.0
2006-03-22,1.66,1.69,1.65,1.69,93400,11.0666722,11.2666723,11.0000055,11.2666723,14009.9929950035,0.0,1.0
2006-03-23,1.71,1.73,1.65,1.68,99900,11.4000057,11.5333391,11.0000055,11.2000056,14984.9925075037,0.0,1.0
2006-03-24,1.69,1.74,1.65,1.72,104000,11.2666723,11.6000058,11.0000055,11.4666724,15599.9922000039,0.0,1.0
2006-03-27,1.64,1.7,1.6,1.7,88700,10.9333388,11.333339,10.666672,11.333339,13304.9933475033,0.0,1.0
2006-03-28,1.65,1.67,1.62,1.66,33600,11.0000055,11.1333389,10.8000054,11.0666722,5039.99748000126,0.0,1.0
2006-03-29,1.65,1.68,1.63,1.65,71900,11.0000055,11.2000056,10.8666721,11.0000055,10784.9946075027,0.0,1.0
2006-03-30,1.67,1.69,1.65,1.68,36600,11.1333389,11.2666723,11.0000055,11.2000056,5489.99725500137,0.0,1.0
2006-03-31,1.71,1.72,1.68,1.68,108900,11.4000057,11.4666724,11.2000056,11.2000056,16334.9918325041,0.0,1.0
2006-04-03,1.74,1.95,1.7,1.74,221500,11.6000058,13.0000065,11.333339,11.6000058,33224.9833875083,0.0,1.0
2006-04-04,1.77,1.86,1.73,1.86,73500,11.8000059,12.4000062,11.5333391,12.4000062,11024.9944875028,0.0,1.0
2006-04-05,1.81,1.84,1.76,1.76,55000,12.0666727,12.2666728,11.7333392,11.7333392,8249.99587500206,0.0,1.0
2006-04-06,1.77,1.81,1.74,1.8,30800,11.8000059,12.0666727,11.6000058,12.000006,4619.99769000116,0.0,1.0
2006-04-07,1.75,1.84,1.75,1.83,41600,11.6666725,12.2666728,11.6666725,12.2000061,6239.99688000156,0.0,1.0
2006-04-10,1.7,1.73,1.7,1.7,84000,11.333339,11.5333391,11.333339,11.333339,12599.9937000031,0.0,1.0
2006-04-11,1.68,1.7,1.67,1.68,57700,11.2000056,11.333339,11.1333389,11.2000056,8654.99567250216,0.0,1.0
2006-04-12,1.69,1.72,1.66,1.66,21800,11.2666723,11.4666724,11.0666722,11.0666722,3269.99836500082,0.0,1.0
2006-04-13,1.7,1.73,1.68,1.69,36000,11.333339,11.5333391,11.2000056,11.2666723,5399.99730000135,0.0,1.0
2006-04-17,1.78,1.82,1.72,1.72,88500,11.8666726,12.1333394,11.4666724,11.4666724,13274.9933625033,0.0,1.0
2006-04-18,1.77,1.82,1.75,1.8,42900,11.8000059,12.1333394,11.6666725,12.000006,6434.99678250161,0.0,1.0
2006-04-19,1.79,1.82,1.75,1.8,34100,11.9333393,12.1333394,11.6666725,12.000006,5114.99744250128,0.0,1.0
2006-04-20,1.76,1.82,1.75,1.75,24000,11.7333392,12.1333394,11.6666725,11.6666725,3599.9982000009,0.0,1.0
2006-04-21,1.76,1.77,1.71,1.76,30700,11.7333392,11.8000059,11.4000057,11.7333392,4604.99769750115,0.0,1.0
2006-04-24,1.73,1.82,1.71,1.75,48100,11.5333391,12.1333394,11.4000057,11.6666725,7214.9963925018,0.0,1.0
2006-04-25,1.7,1.8,1.68,1.71,38900,11.333339,12.000006,11.2000056,11.4000057,5834.99708250146,0.0,1.0
2006-04-26,1.7,1.74,1.69,1.7,65700,11.333339,11.6000058,11.2666723,11.333339,9854.99507250246,0.0,1.0
2006-04-27,1.67,1.73,1.65,1.7,65700,11.1333389,11.5333391,11.0000055,11.333339,9854.99507250246,0.0,1.0
2006-04-28,1.58,1.65,1.58,1.65,216667,10.5333386,11.0000055,10.5333386,11.0000055,32500.0337499831,0.0,1.0
2006-05-01,1.6,1.74,1.53,1.59,70000,10.666672,11.6000058,10.2000051,10.6000053,10499.9947500026,0.0,1.0
2006-05-02,1.6,1.63,1.56,1.59,45600,10.666672,10.8666721,10.4000052,10.6000053,6839.99658000171,0.0,1.0
2006-05-03,1.62,1.64,1.54,1.62,46100,10.8000054,10.9333388,10.2666718,10.8000054,6914.99654250173,0.0,1.0
2006-05-04,1.61,1.64,1.59,1.6,25800,10.7333387,10.9333388,10.6000053,10.666672,3869.99806500097,0.0,1.0
2006-05-05,1.56,1.63,1.56,1.6,60400,10.4000052,10.8666721,10.4000052,10.666672,9059.99547000226,0.0,1.0
2006-05-08,1.55,1.59,1.5,1.55,120600,10.3333385,10.6000053,10.000005,10.3333385,18089.9909550045,0.0,1.0
2006-05-09,1.53,1.59,1.5,1.53,66900,10.2000051,10.6000053,10.000005,10.2000051,10034.9949825025,0.0,1.0
2006-05-10,1.48,1.52,1.47,1.51,45900,9.86667160000003,10.1333384,9.80000490000003,10.0666717,6884.9965575017,0.0,1.0
2006-05-11,1.45,1.5,1.4,1.46,83900,9.66667150000003,10.000005,9.33333800000003,9.73333820000003,12584.9937075031,0.0,1.0
2006-05-12,1.41,1.48,1.32,1.47,51100,9.40000470000003,9.86667160000003,8.80000440000003,9.80000490000003,7664.99616750189,0.0,1.0
2006-05-15,1.34,1.43,1.32,1.43,65900,8.93333780000003,9.53333810000003,8.80000440000003,9.53333810000003,9884.99505750244,0.0,1.0
2006-05-16,1.41,1.46,1.32,1.32,42800,9.40000470000003,9.73333820000003,8.80000440000003,8.80000440000003,6419.99679000158,0.0,1.0
2006-05-17,1.42,1.52,1.37,1.39,84000,9.46667140000003,10.1333384,9.13333790000003,9.26667130000003,12599.9937000031,0.0,1.0
2006-05-18,1.62,1.63,1.35,1.35,124800,10.8000054,10.8666721,9.00000450000003,9.00000450000003,18719.9906400047,0.0,1.0
2006-05-19,1.72,1.74,1.63,1.66,143800,11.4666724,11.6000058,10.8666721,11.0666722,21569.9892150054,0.0,1.0
2006-05-22,1.62,1.74,1.6,1.72,74400,10.8000054,11.6000058,10.666672,11.4666724,11159.9944200028,0.0,1.0
2006-05-23,1.71,1.72,1.64,1.64,35300,11.4000057,11.4666724,10.9333388,10.9333388,5294.99735250132,0.0,1.0
2006-05-24,1.66,1.74,1.65,1.74,43900,11.0666722,11.6000058,11.0000055,11.6000058,6584.99670750165,0.0,1.0
2006-05-25,1.65,1.69,1.6,1.64,16400,11.0000055,11.2666723,10.666672,10.9333388,2459.99877000061,0.0,1.0
2006-05-26,1.47,1.64,1.37,1.64,269800,9.80000490000003,10.9333388,9.13333790000003,10.9333388,40469.97976501,0.0,1.0
2006-05-30,1.39,1.47,1.38,1.45,111200,9.26667130000003,9.80000490000003,9.20000460000003,9.66667150000003,16679.9916600041,0.0,1.0
2006-05-31,1.48,1.68,1.42,1.68,75000,9.86667160000003,11.2000056,9.46667140000003,11.2000056,11249.9943750028,0.0,1.0
2006-06-01,1.46,1.56,1.46,1.56,14700,9.73333820000003,10.4000052,9.73333820000003,10.4000052,2204.99889750054,0.0,1.0
2006-06-02,1.36,1.48,1.36,1.4,83000,9.06667120000003,9.86667160000003,9.06667120000003,9.33333800000003,12449.9937750031,0.0,1.0
2006-06-05,1.33,1.39,1.31,1.36,94000,8.86667110000003,9.26667130000003,8.73333770000003,9.06667120000003,14099.9929500035,0.0,1.0
2006-06-06,1.34,1.4,1.29,1.33,118000,8.93333780000003,9.33333800000003,8.60000430000003,8.86667110000003,17699.9911500044,0.0,1.0
2006-06-07,1.33,1.39,1.32,1.39,42500,8.86667110000003,9.26667130000003,8.80000440000003,9.26667130000003,6374.99681250157,0.0,1.0
2006-06-08,1.41,1.43,1.34,1.37,78600,9.40000470000003,9.53333810000003,8.93333780000003,9.13333790000003,11789.9941050029,0.0,1.0
2006-06-09,1.35,1.4,1.35,1.4,29300,9.00000450000003,9.33333800000003,9.00000450000003,9.33333800000003,4394.99780250109,0.0,1.0
2006-06-12,1.33,1.4,1.32,1.4,25500,8.86667110000003,9.33333800000003,8.80000440000003,9.33333800000003,3824.99808750094,0.0,1.0
2006-06-13,1.31,1.38,1.31,1.36,12400,8.73333770000003,9.20000460000003,8.73333770000003,9.06667120000003,1859.99907000046,0.0,1.0
2006-06-14,1.23,1.32,1.22,1.32,75300,8.20000410000003,8.80000440000003,8.13333740000003,8.80000440000003,11294.9943525028,0.0,1.0
2006-06-15,1.28,1.38,1.21,1.25,36700,8.53333760000003,9.20000460000003,8.06667070000003,8.33333750000003,5504.99724750136,0.0,1.0
2006-06-16,1.35,1.38,1.17,1.25,56100,9.00000450000003,9.20000460000003,7.80000390000002,8.33333750000003,8414.99579250208,0.0,1.0
2006-06-19,1.32,1.39,1.32,1.36,22300,8.80000440000003,9.26667130000003,8.80000440000003,9.06667120000003,3344.99832750082,0.0,1.0
2006-06-20,1.35,1.38,1.31,1.38,6900,9.00000450000003,9.20000460000003,8.73333770000003,9.20000460000003,1034.99948250026,0.0,1.0
2006-06-21,1.32,1.37,1.32,1.37,19300,8.80000440000003,9.13333790000003,8.80000440000003,9.13333790000003,2894.99855250071,0.0,1.0
2006-06-22,1.35,1.37,1.32,1.37,7800,9.00000450000003,9.13333790000003,8.80000440000003,9.13333790000003,1169.99941500029,0.0,1.0
2006-06-23,1.36,1.36,1.26,1.34,21600,9.06667120000003,9.06667120000003,8.40000420000003,8.93333780000003,3239.9983800008,0.0,1.0
2006-06-26,1.32,1.34,1.26,1.34,10800,8.80000440000003,8.93333780000003,8.40000420000003,8.93333780000003,1619.9991900004,0.0,1.0
2006-06-27,1.25,1.35,1.23,1.34,48200,8.33333750000003,9.00000450000003,8.20000410000003,8.93333780000003,7229.99638500178,0.0,1.0
2006-06-28,1.22,1.28,1.22,1.28,20800,8.13333740000003,8.53333760000003,8.13333740000003,8.53333760000003,3119.99844000077,0.0,1.0
2006-06-29,0.78,1.08,0.74,1.08,1517100,5.20000260000002,7.20000360000002,4.93333580000002,7.20000360000002,227564.886217556,0.0,1.0
2006-06-30,0.67,0.8,0.62,0.8,1492900,4.46666890000002,5.33333600000002,4.13333540000001,5.33333600000002,223934.888032555,0.0,1.0
2006-07-03,0.61,0.66,0.61,0.63,329700,4.06666870000001,4.40000220000001,4.06666870000001,4.20000210000001,49454.9752725122,0.0,1.0
2006-07-05,0.55,0.61,0.54,0.61,1046800,3.66666850000001,4.06666870000001,3.60000180000001,4.06666870000001,157019.921490039,0.0,1.0
2006-07-06,0.53,0.6,0.52,0.59,852900,3.53333510000001,4.00000200000001,3.46666840000001,3.93333530000001,127934.936032532,0.0,1.0
2006-07-07,0.45,0.55,0.45,0.52,1170400,3.00000150000001,3.66666850000001,3.00000150000001,3.46666840000001,175559.912220043,0.0,1.0
2006-07-10,0.49,0.5,0.45,0.45,624300,3.26666830000001,3.33333500000001,3.00000150000001,3.00000150000001,93644.9531775231,0.0,1.0
2006-07-11,0.47,0.5,0.45,0.49,392900,3.13333490000001,3.33333500000001,3.00000150000001,3.26666830000001,58934.9705325145,0.0,1.0
2006-07-12,0.44,0.5,0.41,0.47,599900,2.93333480000001,3.33333500000001,2.73333470000001,3.13333490000001,89984.9550075222,0.0,1.0
2006-07-13,0.42,0.45,0.42,0.45,365600,2.80000140000001,3.00000150000001,2.80000140000001,3.00000150000001,54839.9725800135,0.0,1.0
2006-07-14,0.43,0.43,0.41,0.42,169800,2.86666810000001,2.86666810000001,2.73333470000001,2.80000140000001,25469.9872650063,0.0,1.0
2006-07-17,0.42,0.45,0.4,0.4,221900,2.80000140000001,3.00000150000001,2.66666800000001,2.66666800000001,33284.9833575082,0.0,1.0
2006-07-18,0.44,0.44,0.42,0.43,228200,2.93333480000001,2.93333480000001,2.80000140000001,2.86666810000001,34229.9828850084,0.0,1.0
2006-07-19,0.41,0.44,0.41,0.44,416400,2.73333470000001,2.93333480000001,2.73333470000001,2.93333480000001,62459.9687700154,0.0,1.0
2006-07-20,0.41,0.43,0.41,0.41,123800,2.73333470000001,2.86666810000001,2.73333470000001,2.73333470000001,18569.9907150046,0.0,1.0
2006-07-21,0.4,0.42,0.39,0.41,302300,2.66666800000001,2.80000140000001,2.60000130000001,2.73333470000001,45344.9773275112,0.0,1.0
2006-07-24,0.39,0.41,0.39,0.4,240600,2.60000130000001,2.73333470000001,2.60000130000001,2.66666800000001,36089.9819550089,0.0,1.0
2006-07-25,0.38,0.4,0.36,0.39,162400,2.53333460000001,2.66666800000001,2.40000120000001,2.60000130000001,24359.987820006,0.0,1.0
2006-07-26,0.38,0.39,0.36,0.36,205500,2.53333460000001,2.60000130000001,2.40000120000001,2.40000120000001,30824.9845875076,0.0,1.0
2006-07-27,0.34,0.39,0.34,0.39,508200,2.26666780000001,2.60000130000001,2.26666780000001,2.60000130000001,76229.9618850187,0.0,1.0
2006-07-28,0.44,0.53,0.32,0.35,1675300,2.93333480000001,3.53333510000001,2.13333440000001,2.33333450000001,251294.874352562,0.0,1.0
2006-07-31,0.41,0.46,0.39,0.45,449300,2.73333470000001,3.06666820000001,2.60000130000001,3.00000150000001,67394.9663025166,0.0,1.0
2006-08-01,0.38,0.4,0.37,0.39,278200,2.53333460000001,2.66666800000001,2.46666790000001,2.60000130000001,41729.9791350103,0.0,1.0
2006-08-02,0.39,0.4,0.37,0.38,152600,2.60000130000001,2.66666800000001,2.46666790000001,2.53333460000001,22889.9885550056,0.0,1.0
2006-08-03,0.38,0.4,0.38,0.39,140600,2.53333460000001,2.66666800000001,2.53333460000001,2.60000130000001,21089.9894550052,0.0,1.0
2006-08-04,0.4,0.42,0.38,0.38,128600,2.66666800000001,2.80000140000001,2.53333460000001,2.53333460000001,19289.9903550048,0.0,1.0
2006-08-07,0.39,0.44,0.39,0.44,128600,2.60000130000001,2.93333480000001,2.60000130000001,2.93333480000001,19289.9903550047,0.0,1.0
2006-08-08,0.39,0.42,0.39,0.4,235100,2.60000130000001,2.80000140000001,2.60000130000001,2.66666800000001,35264.9823675087,0.0,1.0
2006-08-09,0.4,0.48,0.4,0.45,128200,2.66666800000001,3.20000160000001,2.66666800000001,3.00000150000001,19229.9903850047,0.0,1.0
2006-08-10,0.41,0.43,0.41,0.43,64000,2.73333470000001,2.86666810000001,2.73333470000001,2.86666810000001,9599.99520000236,0.0,1.0
2006-08-11,0.42,0.42,0.4,0.42,57700,2.80000140000001,2.80000140000001,2.66666800000001,2.80000140000001,8654.99567250213,0.0,1.0
2006-08-14,0.43,0.43,0.41,0.43,101400,2.86666810000001,2.86666810000001,2.73333470000001,2.86666810000001,15209.9923950038,0.0,1.0
2006-08-15,0.45,0.48,0.41,0.41,168100,3.00000150000001,3.20000160000001,2.73333470000001,2.73333470000001,25214.9873925062,0.0,1.0
2006-08-16,0.43,0.45,0.41,0.45,92100,2.86666810000001,3.00000150000001,2.73333470000001,3.00000150000001,13814.9930925034,0.0,1.0
2006-08-17,0.43,0.45,0.39,0.45,237600,2.86666810000001,3.00000150000001,2.60000130000001,3.00000150000001,35639.9821800088,0.0,1.0
2006-08-18,0.4,0.41,0.39,0.4,132700,2.66666800000001,2.73333470000001,2.60000130000001,2.66666800000001,19904.9900475049,0.0,1.0
2006-08-21,0.39,0.42,0.38,0.4,175600,2.60000130000001,2.80000140000001,2.53333460000001,2.66666800000001,26339.9868300065,0.0,1.0
2006-08-22,0.38,0.39,0.38,0.39,85000,2.53333460000001,2.60000130000001,2.53333460000001,2.60000130000001,12749.9936250031,0.0,1.0
2006-08-23,0.39,0.39,0.36,0.37,114900,2.60000130000001,2.60000130000001,2.40000120000001,2.46666790000001,17234.9913825042,0.0,1.0
2006-08-24,0.36,0.39,0.34,0.39,505700,2.40000120000001,2.60000130000001,2.26666780000001,2.60000130000001,75854.9620725186,0.0,1.0
2006-08-25,0.38,0.39,0.36,0.36,96500,2.53333460000001,2.60000130000001,2.40000120000001,2.40000120000001,14474.9927625036,0.0,1.0
2006-08-28,0.4,0.42,0.38,0.38,173700,2.66666800000001,2.80000140000001,2.53333460000001,2.53333460000001,26054.9869725064,0.0,1.0
2006-08-29,0.38,0.4,0.38,0.39,21500,2.53333460000001,2.66666800000001,2.53333460000001,2.60000130000001,3224.99838750079,0.0,1.0
2006-08-30,0.38,0.4,0.36,0.39,80800,2.53333460000001,2.66666800000001,2.40000120000001,2.60000130000001,12119.993940003,0.0,1.0
2006-08-31,0.39,0.41,0.39,0.39,38500,2.60000130000001,2.73333470000001,2.60000130000001,2.60000130000001,5774.99711250142,0.0,1.0
2006-09-01,0.4,0.41,0.37,0.4,112600,2.66666800000001,2.73333470000001,2.46666790000001,2.66666800000001,16889.9915550042,0.0,1.0
2006-09-05,0.39,0.41,0.38,0.41,79600,2.60000130000001,2.73333470000001,2.53333460000001,2.73333470000001,11939.9940300029,0.0,1.0
2006-09-06,0.39,0.4,0.37,0.39,53100,2.60000130000001,2.66666800000001,2.46666790000001,2.60000130000001,7964.99601750196,0.0,1.0
2006-09-07,0.39,0.41,0.38,0.4,47400,2.60000130000001,2.73333470000001,2.53333460000001,2.66666800000001,7109.99644500175,0.0,1.0
2006-09-08,0.38,0.4,0.38,0.38,19800,2.53333460000001,2.66666800000001,2.53333460000001,2.53333460000001,2969.99851500073,0.0,1.0
2006-09-11,0.4,0.4,0.36,0.38,85100,2.66666800000001,2.66666800000001,2.40000120000001,2.53333460000001,12764.9936175031,0.0,1.0
2006-09-12,0.39,0.4,0.38,0.4,29900,2.60000130000001,2.66666800000001,2.53333460000001,2.66666800000001,4484.9977575011,0.0,1.0
2006-09-13,0.38,0.4,0.38,0.38,81600,2.53333460000001,2.66666800000001,2.53333460000001,2.53333460000001,12239.993880003,0.0,1.0
2006-09-14,0.38,0.39,0.36,0.36,38300,2.53333460000001,2.60000130000001,2.40000120000001,2.40000120000001,5744.99712750141,0.0,1.0
2006-09-15,0.37,0.38,0.36,0.38,23500,2.46666790000001,2.53333460000001,2.40000120000001,2.53333460000001,3524.99823750087,0.0,1.0
2006-09-18,0.37,0.38,0.37,0.38,78000,2.46666790000001,2.53333460000001,2.46666790000001,2.53333460000001,11699.9941500029,0.0,1.0
2006-09-19,0.37,0.38,0.36,0.38,88500,2.46666790000001,2.53333460000001,2.40000120000001,2.53333460000001,13274.9933625033,0.0,1.0
2006-09-20,0.37,0.38,0.37,0.37,102000,2.46666790000001,2.53333460000001,2.46666790000001,2.46666790000001,15299.9923500038,0.0,1.0
2006-09-21,0.36,0.39,0.36,0.38,172200,2.40000120000001,2.60000130000001,2.40000120000001,2.53333460000001,25829.9870850063,0.0,1.0
2006-09-22,0.37,0.38,0.36,0.38,82500,2.46666790000001,2.53333460000001,2.40000120000001,2.53333460000001,12374.993812503,0.0,1.0
2006-09-25,0.36,0.38,0.36,0.37,65800,2.40000120000001,2.53333460000001,2.40000120000001,2.46666790000001,9869.99506500243,0.0,1.0
2006-09-26,0.35,0.37,0.34,0.37,78600,2.33333450000001,2.46666790000001,2.26666780000001,2.46666790000001,11789.9941050029,0.0,1.0
2006-09-27,0.36,0.37,0.35,0.36,60000,2.40000120000001,2.46666790000001,2.33333450000001,2.40000120000001,8999.99550000221,0.0,1.0
2006-09-28,0.43,0.54,0.36,0.36,1584800,2.86666810000001,3.60000180000001,2.40000120000001,2.40000120000001,237719.881140059,0.0,1.0
2006-09-29,0.48,0.5,0.4,0.42,316500,3.20000160000001,3.33333500000001,2.66666800000001,2.80000140000001,47474.9762625117,0.0,1.0
2006-10-02,0.56,0.56,0.48,0.48,499500,3.73333520000001,3.73333520000001,3.20000160000001,3.20000160000001,74924.9625375185,0.0,1.0
2006-10-03,0.55,0.57,0.43,0.57,582300,3.66666850000001,3.80000190000001,2.86666810000001,3.80000190000001,87344.9563275216,0.0,1.0
2006-10-04,0.52,0.57,0.48,0.57,192500,3.46666840000001,3.80000190000001,3.20000160000001,3.80000190000001,28874.9855625071,0.0,1.0
2006-10-05,0.48,0.52,0.48,0.52,89300,3.20000160000001,3.46666840000001,3.20000160000001,3.46666840000001,13394.9933025033,0.0,1.0
2006-10-06,0.42,0.47,0.42,0.46,298100,2.80000140000001,3.13333490000001,2.80000140000001,3.06666820000001,44714.977642511,0.0,1.0
2006-10-09,0.41,0.45,0.41,0.42,213800,2.73333470000001,3.00000150000001,2.73333470000001,2.80000140000001,32069.9839650079,0.0,1.0
2006-10-10,0.54,0.54,0.41,0.41,468700,3.60000180000001,3.60000180000001,2.73333470000001,2.73333470000001,70304.9648475174,0.0,1.0
2006-10-11,0.53,0.57,0.52,0.57,545000,3.53333510000001,3.80000190000001,3.46666840000001,3.80000190000001,81749.9591250202,0.0,1.0
2006-10-12,0.6,0.7,0.57,0.57,1066200,4.00000200000001,4.66666900000001,3.80000190000001,3.80000190000001,159929.92003504,0.0,1.0
2006-10-13,0.59,0.65,0.55,0.65,381500,3.93333530000001,4.33333550000001,3.66666850000001,4.33333550000001,57224.9713875142,0.0,1.0
2006-10-16,0.55,0.6,0.54,0.56,321100,3.66666850000001,4.00000200000001,3.60000180000001,3.73333520000001,48164.9759175119,0.0,1.0
2006-10-17,0.56,0.56,0.5,0.55,131300,3.73333520000001,3.73333520000001,3.33333500000001,3.66666850000001,19694.9901525049,0.0,1.0
2006-10-18,0.52,0.55,0.51,0.54,85400,3.46666840000001,3.66666850000001,3.40000170000001,3.60000180000001,12809.9935950032,0.0,1.0
2006-10-19,0.55,0.55,0.53,0.55,95300,3.66666850000001,3.66666850000001,3.53333510000001,3.66666850000001,14294.9928525035,0.0,1.0
2006-10-20,0.54,0.55,0.52,0.55,108600,3.60000180000001,3.66666850000001,3.46666840000001,3.66666850000001,16289.991855004,0.0,1.0
2006-10-23,0.52,0.54,0.5,0.51,35100,3.46666840000001,3.60000180000001,3.33333500000001,3.40000170000001,5264.9973675013,0.0,1.0
2006-10-24,0.5,0.52,0.5,0.5,145000,3.33333500000001,3.46666840000001,3.33333500000001,3.33333500000001,21749.9891250054,0.0,1.0
2006-10-25,0.49,0.55,0.47,0.54,139700,3.26666830000001,3.66666850000001,3.13333490000001,3.60000180000001,20954.9895225052,0.0,1.0
2006-10-26,0.51,0.57,0.48,0.53,141800,3.40000170000001,3.80000190000001,3.20000160000001,3.53333510000001,21269.9893650053,0.0,1.0
2006-10-27,0.54,0.6,0.5,0.51,138700,3.60000180000001,4.00000200000001,3.33333500000001,3.40000170000001,20804.9895975051,0.0,1.0
2006-10-30,0.53,0.56,0.48,0.54,177600,3.53333510000001,3.73333520000001,3.20000160000001,3.60000180000001,26639.9866800066,0.0,1.0
2006-10-31,0.5,0.58,0.49,0.5,577200,3.33333500000001,3.86666860000001,3.26666830000001,3.33333500000001,86579.9567100214,0.0,1.0
2006-11-01,0.49,0.54,0.48,0.5,331300,3.26666830000001,3.60000180000001,3.20000160000001,3.33333500000001,49694.9751525123,0.0,1.0
2006-11-02,0.44,0.47,0.42,0.46,659000,2.93333480000001,3.13333490000001,2.80000140000001,3.06666820000001,98849.9505750244,0.0,1.0
2006-11-03,0.43,0.47,0.43,0.44,183100,2.86666810000001,3.13333490000001,2.86666810000001,2.93333480000001,27464.9862675068,0.0,1.0
2006-11-06,0.47,0.48,0.43,0.43,123100,3.13333490000001,3.20000160000001,2.86666810000001,2.86666810000001,18464.9907675046,0.0,1.0
2006-11-07,0.48,0.48,0.45,0.46,169800,3.20000160000001,3.20000160000001,3.00000150000001,3.06666820000001,25469.9872650063,0.0,1.0
2006-11-08,0.49,0.5,0.48,0.48,152800,3.26666830000001,3.33333500000001,3.20000160000001,3.20000160000001,22919.9885400057,0.0,1.0
2006-11-09,0.49,0.5,0.48,0.5,63100,3.26666830000001,3.33333500000001,3.20000160000001,3.33333500000001,9464.99526750234,0.0,1.0
2006-11-10,0.5,0.5,0.45,0.49,109800,3.33333500000001,3.33333500000001,3.00000150000001,3.26666830000001,16469.9917650041,0.0,1.0
2006-11-13,0.5,0.5,0.44,0.49,581000,3.33333500000001,3.33333500000001,2.93333480000001,3.26666830000001,87149.9564250215,0.0,1.0
2006-11-14,0.49,0.52,0.47,0.49,356400,3.26666830000001,3.46666840000001,3.13333490000001,3.26666830000001,53459.9732700132,0.0,1.0
2006-11-15,0.48,0.5,0.46,0.48,274600,3.20000160000001,3.33333500000001,3.06666820000001,3.20000160000001,41189.9794050102,0.0,1.0
2006-11-16,0.49,0.49,0.45,0.48,153600,3.26666830000001,3.26666830000001,3.00000150000001,3.20000160000001,23039.9884800057,0.0,1.0
2006-11-17,0.46,0.48,0.45,0.48,146400,3.06666820000001,3.20000160000001,3.00000150000001,3.20000160000001,21959.9890200054,0.0,1.0
2006-11-20,0.45,0.47,0.45,0.46,181800,3.00000150000001,3.13333490000001,3.00000150000001,3.06666820000001,27269.9863650067,0.0,1.0
2006-11-21,0.47,0.47,0.44,0.44,91600,3.13333490000001,3.13333490000001,2.93333480000001,2.93333480000001,13739.9931300034,0.0,1.0
2006-11-22,0.45,0.47,0.45,0.47,25500,3.00000150000001,3.13333490000001,3.00000150000001,3.13333490000001,3824.99808750094,0.0,1.0
2006-11-24,0.46,0.48,0.45,0.45,24000,3.06666820000001,3.20000160000001,3.00000150000001,3.00000150000001,3599.99820000089,0.0,1.0
2006-11-27,0.47,0.48,0.46,0.48,123400,3.13333490000001,3.20000160000001,3.06666820000001,3.20000160000001,18509.9907450046,0.0,1.0
2006-11-28,0.5,0.5,0.47,0.47,415800,3.33333500000001,3.33333500000001,3.13333490000001,3.13333490000001,62369.9688150154,0.0,1.0
2006-11-29,0.48,0.5,0.46,0.49,88100,3.20000160000001,3.33333500000001,3.06666820000001,3.26666830000001,13214.9933925033,0.0,1.0
2006-11-30,0.53,0.55,0.45,0.45,620500,3.53333510000001,3.66666850000001,3.00000150000001,3.00000150000001,93074.953462523,0.0,1.0
2006-12-01,0.51,0.54,0.51,0.53,152900,3.40000170000001,3.60000180000001,3.40000170000001,3.53333510000001,22934.9885325057,0.0,1.0
2006-12-04,0.5,0.52,0.48,0.49,206000,3.33333500000001,3.46666840000001,3.20000160000001,3.26666830000001,30899.9845500076,0.0,1.0
2006-12-05,0.53,0.55,0.5,0.55,71700,3.53333510000001,3.66666850000001,3.33333500000001,3.66666850000001,10754.9946225027,0.0,1.0
2006-12-06,0.61,0.66,0.51,0.51,1042300,4.06666870000001,4.40000220000001,3.40000170000001,3.40000170000001,156344.921827539,0.0,1.0
2006-12-07,0.64,0.67,0.6,0.62,623000,4.26666880000001,4.46666890000002,4.00000200000001,4.13333540000001,93449.9532750231,0.0,1.0
2006-12-08,1.09,1.11,0.67,0.67,10060800,7.26667030000002,7.40000370000002,4.46666890000002,4.46666890000002,1509119.24544037,0.0,1.0
2006-12-11,1.07,1.3,1.05,1.18,7559800,7.13333690000002,8.66667100000003,7.00000350000002,7.86667060000003,1133969.43301528,0.0,1.0
2006-12-12,0.97,1.1,0.92,1.03,2259200,6.46666990000002,7.33333700000003,6.13333640000002,6.86667010000002,338879.830560084,0.0,1.0
2006-12-13,0.92,1.02,0.9,0.97,1141900,6.13333640000002,6.80000340000002,6.00000300000002,6.46666990000002,171284.914357542,0.0,1.0
2006-12-14,1.23,1.33,0.9,0.92,6360300,8.20000410000003,8.86667110000003,6.00000300000002,6.13333640000002,954044.522977735,0.0,1.0
2006-12-15,1.1,1.29,1.01,1.29,2216700,7.33333700000003,8.60000430000003,6.73333670000002,8.60000430000003,332504.833747582,0.0,1.0
2006-12-18,1.51,1.57,1.23,1.23,8333000,10.0666717,10.4666719,8.20000410000003,8.20000410000003,1249949.37502531,0.0,1.0
2006-12-19,1.34,1.48,1.3,1.37,2023500,8.93333780000003,9.86667160000003,8.66667100000003,9.13333790000003,303524.848237575,0.0,1.0
2006-12-20,1.35,1.48,1.25,1.36,2167100,9.00000450000003,9.86667160000003,8.33333750000003,9.06667120000003,325064.83746758,0.0,1.0
2006-12-21,1.3,1.43,1.22,1.37,1537500,8.66667100000003,9.53333810000003,8.13333740000003,9.13333790000003,230624.884687557,0.0,1.0
2006-12-22,1.17,1.27,1.12,1.27,1299800,7.80000390000002,8.46667090000003,7.46667040000003,8.46667090000003,194969.902515048,0.0,1.0
2006-12-26,1.19,1.35,1.15,1.16,1336900,7.93333730000003,9.00000450000003,7.66667050000002,7.73333720000003,200534.899732549,0.0,1.0
2006-12-27,1.26,1.27,1.19,1.2,753800,8.40000420000003,8.46667090000003,7.93333730000003,8.00000400000003,113069.943465028,0.0,1.0
2006-12-28,1.37,1.47,1.19,1.26,3577900,9.13333790000003,9.80000490000003,7.93333730000003,8.40000420000003,536684.731657633,0.0,1.0
2006-12-29,1.58,1.82,1.37,1.37,7243400,10.5333386,12.1333394,9.13333790000003,9.13333790000003,1086509.45674527,0.0,1.0
2007-01-03,1.5,1.7,1.45,1.64,2644400,10.000005,11.333339,9.66667150000003,10.9333388,396659.801670099,0.0,1.0
2007-01-04,1.53,1.59,1.36,1.51,2263900,10.2000051,10.6000053,9.06667120000003,10.0666717,339584.830207585,0.0,1.0
2007-01-05,1.85,1.87,1.48,1.53,4456100,12.3333395,12.4666729,9.86667160000003,10.2000051,668414.665792667,0.0,1.0
2007-01-08,1.66,1.88,1.62,1.87,2364500,11.0666722,12.5333396,10.8000054,12.4666729,354674.822662589,0.0,1.0
2007-01-09,1.77,2.0,1.64,1.64,4245200,11.8000059,13.33334,10.9333388,10.9333388,636779.681610159,0.0,1.0
2007-01-10,1.72,1.86,1.68,1.79,1671300,11.4666724,12.4000062,11.2000056,11.9333393,250694.874652563,0.0,1.0
2007-01-11,1.7,1.77,1.65,1.74,1504400,11.333339,11.8000059,11.0000055,11.6000058,225659.887170056,0.0,1.0
2007-01-12,1.68,1.73,1.63,1.73,806500,11.2000056,11.5333391,10.8666721,11.5333391,120974.93951253,0.0,1.0
2007-01-16,1.53,1.72,1.52,1.7,1530500,10.2000051,11.4666724,10.1333384,11.333339,229574.885212557,0.0,1.0
2007-01-17,1.58,1.58,1.44,1.53,1405400,10.5333386,10.5333386,9.60000480000003,10.2000051,210809.894595053,0.0,1.0
2007-01-18,1.39,1.6,1.38,1.58,1297300,9.26667130000003,10.666672,9.20000460000003,10.5333386,194594.902702548,0.0,1.0
2007-01-19,1.37,1.41,1.31,1.4,1228400,9.13333790000003,9.40000470000003,8.73333770000003,9.33333800000003,184259.907870045,0.0,1.0
2007-01-22,1.4,1.47,1.37,1.37,847500,9.33333800000003,9.80000490000003,9.13333790000003,9.13333790000003,127124.936437531,0.0,1.0
2007-01-23,1.33,1.44,1.31,1.42,817000,8.86667110000003,9.60000480000003,8.73333770000003,9.46667140000003,122549.93872503,0.0,1.0
2007-01-24,1.41,1.42,1.33,1.34,806200,9.40000470000003,9.46667140000003,8.86667110000003,8.93333780000003,120929.93953503,0.0,1.0
2007-01-25,1.33,1.45,1.32,1.44,765500,8.86667110000003,9.66667150000003,8.80000440000003,9.60000480000003,114824.942587528,0.0,1.0
2007-01-26,1.27,1.33,1.22,1.31,932200,8.46667090000003,8.86667110000003,8.13333740000003,8.73333770000003,139829.930085034,0.0,1.0
2007-01-29,1.32,1.36,1.23,1.23,671900,8.80000440000003,9.06667120000003,8.20000410000003,8.20000410000003,100784.949607525,0.0,1.0
2007-01-30,1.31,1.37,1.3,1.3,546000,8.73333770000003,9.13333790000003,8.66667100000003,8.66667100000003,81899.9590500202,0.0,1.0
2007-01-31,1.25,1.32,1.24,1.32,549500,8.33333750000003,8.80000440000003,8.26667080000003,8.80000440000003,82424.9587875203,0.0,1.0
2007-02-01,1.29,1.31,1.25,1.27,512600,8.60000430000003,8.73333770000003,8.33333750000003,8.46667090000003,76889.9615550189,0.0,1.0
2007-02-02,1.33,1.35,1.28,1.32,481200,8.86667110000003,9.00000450000003,8.53333760000003,8.80000440000003,72179.9639100178,0.0,1.0
2007-02-05,1.54,1.54,1.33,1.34,1696100,10.2666718,10.2666718,8.86667110000003,8.93333780000003,254414.872792564,0.0,1.0
2007-02-06,1.49,1.6,1.44,1.56,1109500,9.93333830000003,10.666672,9.60000480000003,10.4000052,166424.916787541,0.0,1.0
2007-02-07,1.48,1.49,1.41,1.48,404900,9.86667160000003,9.93333830000003,9.40000470000003,9.86667160000003,60734.969632515,0.0,1.0
2007-02-08,1.43,1.49,1.42,1.48,321200,9.53333810000003,9.93333830000003,9.46667140000003,9.86667160000003,48179.9759100119,0.0,1.0
2007-02-09,1.33,1.44,1.31,1.42,702700,8.86667110000003,9.60000480000003,8.73333770000003,9.46667140000003,105404.947297526,0.0,1.0
2007-02-12,1.36,1.38,1.26,1.32,653100,9.06667120000003,9.20000460000003,8.40000420000003,8.80000440000003,97964.9510175242,0.0,1.0
2007-02-13,1.3,1.39,1.29,1.34,460000,8.66667100000003,9.26667130000003,8.60000430000003,8.93333780000003,68999.965500017,0.0,1.0
2007-02-14,1.33,1.4,1.3,1.3,432600,8.86667110000003,9.33333800000003,8.66667100000003,8.66667100000003,64889.967555016,0.0,1.0
2007-02-15,1.4,1.45,1.35,1.35,845600,9.33333800000003,9.66667150000003,9.00000450000003,9.00000450000003,126839.936580031,0.0,1.0
2007-02-16,1.46,1.48,1.39,1.43,629000,9.73333820000003,9.86667160000003,9.26667130000003,9.53333810000003,94349.9528250233,0.0,1.0
2007-02-20,1.51,1.53,1.45,1.46,849400,10.0666717,10.2000051,9.66667150000003,9.73333820000003,127409.936295032,0.0,1.0
2007-02-21,1.53,1.67,1.47,1.57,1844100,10.2000051,11.1333389,9.80000490000003,10.4666719,276614.861692569,0.0,1.0
2007-02-22,1.48,1.57,1.46,1.53,642400,9.86667160000003,10.4666719,9.73333820000003,10.2000051,96359.9518200238,0.0,1.0
2007-02-23,1.48,1.52,1.46,1.48,247400,9.86667160000003,10.1333384,9.73333820000003,9.86667160000003,37109.9814450092,0.0,1.0
2007-02-26,1.43,1.53,1.41,1.47,789300,9.53333810000003,10.2000051,9.40000470000003,9.80000490000003,118394.940802529,0.0,1.0
2007-02-27,1.29,1.41,1.2,1.41,1095800,8.60000430000003,9.40000470000003,8.00000400000003,9.40000470000003,164369.917815041,0.0,1.0
2007-02-28,1.28,1.39,1.23,1.25,861300,8.53333760000003,9.26667130000003,8.20000410000003,8.33333750000003,129194.935402532,0.0,1.0
2007-03-01,1.22,1.24,1.05,1.23,1295000,8.13333740000003,8.26667080000003,7.00000350000002,8.20000410000003,194249.902875048,0.0,1.0
2007-03-02,1.15,1.24,1.14,1.17,607900,7.66667050000002,8.26667080000003,7.60000380000002,7.80000390000002,91184.9544075225,0.0,1.0
2007-03-05,1.12,1.14,1.02,1.03,1169700,7.46667040000003,7.60000380000002,6.80000340000002,6.86667010000002,175454.912272543,0.0,1.0
2007-03-06,1.14,1.21,1.13,1.17,743500,7.60000380000002,8.06667070000003,7.53333710000002,7.80000390000002,111524.944237528,0.0,1.0
2007-03-07,1.06,1.16,1.05,1.14,821400,7.06667020000002,7.73333720000003,7.00000350000002,7.60000380000002,123209.93839503,0.0,1.0
2007-03-08,1.08,1.13,1.05,1.05,609700,7.20000360000002,7.53333710000002,7.00000350000002,7.00000350000002,91454.9542725226,0.0,1.0
2007-03-09,1.1,1.12,1.07,1.07,284300,7.33333700000003,7.46667040000003,7.13333690000002,7.13333690000002,42644.9786775105,0.0,1.0
2007-03-12,1.11,1.13,1.09,1.09,260400,7.40000370000002,7.53333710000002,7.26667030000002,7.26667030000002,39059.9804700097,0.0,1.0
2007-03-13,1.07,1.12,1.06,1.11,306300,7.13333690000002,7.46667040000003,7.06667020000002,7.40000370000002,45944.9770275114,0.0,1.0
2007-03-14,1.06,1.09,1.05,1.06,167200,7.06667020000002,7.26667030000002,7.00000350000002,7.06667020000002,25079.9874600062,0.0,1.0
2007-03-15,1.05,1.1,1.01,1.07,377800,7.00000350000002,7.33333700000003,6.73333670000002,7.13333690000002,56669.971665014,0.0,1.0
2007-03-16,0.96,1.06,0.95,1.06,545800,6.40000320000002,7.06667020000002,6.33333650000002,7.06667020000002,81869.9590650202,0.0,1.0
2007-03-19,0.97,0.99,0.93,0.96,275000,6.46666990000002,6.60000330000002,6.20000310000002,6.40000320000002,41249.9793750102,0.0,1.0
2007-03-20,0.86,0.98,0.84,0.97,816400,5.73333620000002,6.53333660000002,5.60000280000002,6.46666990000002,122459.93877003,0.0,1.0
2007-03-21,0.84,0.89,0.83,0.88,376900,5.60000280000002,5.93333630000002,5.53333610000002,5.86666960000002,56534.9717325139,0.0,1.0
2007-03-22,0.96,0.96,0.82,0.82,726800,6.40000320000002,6.40000320000002,5.46666940000002,5.46666940000002,109019.945490027,0.0,1.0
2007-03-23,1.05,1.09,0.95,0.96,984600,7.00000350000002,7.26667030000002,6.33333650000002,6.40000320000002,147689.926155037,0.0,1.0
2007-03-26,1.07,1.08,1.03,1.05,266900,7.13333690000002,7.20000360000002,6.86667010000002,7.00000350000002,40034.9799825099,0.0,1.0
2007-03-27,1.02,1.08,0.94,1.08,510600,6.80000340000002,7.20000360000002,6.26666980000002,7.20000360000002,76589.9617050189,0.0,1.0
2007-03-28,0.99,1.06,0.98,1.0,277500,6.60000330000002,7.06667020000002,6.53333660000002,6.66667000000002,41624.9791875103,0.0,1.0
2007-03-29,0.99,1.02,0.97,1.0,202100,6.60000330000002,6.80000340000002,6.46666990000002,6.66667000000002,30314.9848425075,0.0,1.0
2007-03-30,1.02,1.04,1.0,1.0,175600,6.80000340000002,6.93333680000002,6.66667000000002,6.66667000000002,26339.9868300065,0.0,1.0
2007-04-02,1.03,1.03,1.0,1.03,105100,6.86667010000002,6.86667010000002,6.66667000000002,6.86667010000002,15764.9921175039,0.0,1.0
2007-04-03,0.99,1.02,0.99,1.02,166400,6.60000330000002,6.80000340000002,6.60000330000002,6.80000340000002,24959.9875200062,0.0,1.0
2007-04-04,1.01,1.02,0.98,0.99,139400,6.73333670000002,6.80000340000002,6.53333660000002,6.60000330000002,20909.9895450052,0.0,1.0
2007-04-05,1.02,1.03,0.99,1.0,285000,6.80000340000002,6.86667010000002,6.60000330000002,6.66667000000002,42749.9786250106,0.0,1.0
2007-04-09,1.11,1.12,0.99,1.03,550000,7.40000370000002,7.46667040000003,6.60000330000002,6.86667010000002,82499.9587500204,0.0,1.0
2007-04-10,1.2,1.28,1.12,1.14,1009800,8.00000400000003,8.53333760000003,7.46667040000003,7.60000380000002,151469.924265037,0.0,1.0
2007-04-11,1.19,1.22,1.07,1.19,726800,7.93333730000003,8.13333740000003,7.13333690000002,7.93333730000003,109019.945490027,0.0,1.0
2007-04-12,1.17,1.24,1.1,1.18,399900,7.80000390000002,8.26667080000003,7.33333700000003,7.86667060000003,59984.9700075148,0.0,1.0
2007-04-13,1.17,1.18,1.11,1.16,297600,7.80000390000002,7.86667060000003,7.40000370000002,7.73333720000003,44639.977680011,0.0,1.0
2007-04-16,1.18,1.22,1.13,1.15,331600,7.86667060000003,8.13333740000003,7.53333710000002,7.66667050000002,49739.9751300122,0.0,1.0
2007-04-17,1.32,1.34,1.19,1.19,928600,8.80000440000003,8.93333780000003,7.93333730000003,7.93333730000003,139289.930355034,0.0,1.0
2007-04-18,1.23,1.32,1.23,1.31,449100,8.20000410000003,8.80000440000003,8.20000410000003,8.73333770000003,67364.9663175166,0.0,1.0
2007-04-19,1.22,1.26,1.22,1.23,204800,8.13333740000003,8.40000420000003,8.13333740000003,8.20000410000003,30719.9846400076,0.0,1.0
2007-04-20,1.21,1.22,1.19,1.22,202000,8.06667070000003,8.13333740000003,7.93333730000003,8.13333740000003,30299.9848500075,0.0,1.0
2007-04-23,1.25,1.31,1.21,1.22,334900,8.33333750000003,8.73333770000003,8.06667070000003,8.13333740000003,50234.9748825124,0.0,1.0
2007-04-24,1.24,1.28,1.24,1.27,151500,8.26667080000003,8.53333760000003,8.26667080000003,8.46667090000003,22724.9886375056,0.0,1.0
2007-04-25,1.21,1.25,1.2,1.25,166600,8.06667070000003,8.33333750000003,8.00000400000003,8.33333750000003,24989.9875050062,0.0,1.0
2007-04-26,1.39,1.54,1.2,1.21,3398600,9.26667130000003,10.2666718,8.00000400000003,8.06667070000003,509789.745105126,0.0,1.0
2007-04-27,1.26,1.45,1.24,1.45,926400,8.40000420000003,9.66667150000003,8.26667080000003,9.66667150000003,138959.930520034,0.0,1.0
2007-04-30,1.2,1.29,1.2,1.26,731300,8.00000400000003,8.60000430000003,8.00000400000003,8.40000420000003,109694.945152527,0.0,1.0
2007-05-01,1.19,1.24,1.16,1.2,372600,7.93333730000003,8.26667080000003,7.73333720000003,8.00000400000003,55889.9720550138,0.0,1.0
2007-05-02,1.23,1.24,1.16,1.2,284300,8.20000410000003,8.26667080000003,7.73333720000003,8.00000400000003,42644.9786775105,0.0,1.0
2007-05-03,1.18,1.23,1.18,1.2,174500,7.86667060000003,8.20000410000003,7.86667060000003,8.00000400000003,26174.9869125064,0.0,1.0
2007-05-04,1.2,1.23,1.16,1.18,401200,8.00000400000003,8.20000410000003,7.73333720000003,7.86667060000003,60179.9699100148,0.0,1.0
2007-05-07,1.19,1.22,1.16,1.2,170300,7.93333730000003,8.13333740000003,7.73333720000003,8.00000400000003,25544.9872275063,0.0,1.0
2007-05-08,1.15,1.21,1.14,1.19,181300,7.66667050000002,8.06667070000003,7.60000380000002,7.93333730000003,27194.9864025067,0.0,1.0
2007-05-09,1.12,1.18,1.1,1.14,229800,7.46667040000003,7.86667060000003,7.33333700000003,7.60000380000002,34469.9827650085,0.0,1.0
2007-05-10,1.13,1.2,1.1,1.11,254900,7.53333710000002,8.00000400000003,7.33333700000003,7.40000370000002,38234.9808825095,0.0,1.0
2007-05-11,1.16,1.18,1.13,1.14,156800,7.73333720000003,7.86667060000003,7.53333710000002,7.60000380000002,23519.9882400058,0.0,1.0
2007-05-14,1.18,1.2,1.13,1.15,113700,7.86667060000003,8.00000400000003,7.53333710000002,7.66667050000002,17054.9914725042,0.0,1.0
2007-05-15,1.14,1.18,1.12,1.18,147400,7.60000380000002,7.86667060000003,7.46667040000003,7.86667060000003,22109.9889450055,0.0,1.0
2007-05-16,1.15,1.17,1.14,1.14,121200,7.66667050000002,7.80000390000002,7.60000380000002,7.60000380000002,18179.9909100045,0.0,1.0
2007-05-17,1.13,1.16,1.1,1.16,168200,7.53333710000002,7.73333720000003,7.33333700000003,7.73333720000003,25229.9873850062,0.0,1.0
2007-05-18,1.29,1.33,1.13,1.13,1101700,8.60000430000003,8.86667110000003,7.53333710000002,7.53333710000002,165254.917372541,0.0,1.0
2007-05-21,1.27,1.38,1.27,1.33,810300,8.46667090000003,9.20000460000003,8.46667090000003,8.86667110000003,121544.93922753,0.0,1.0
2007-05-22,0.93,1.05,0.92,1.0,1954600,6.20000310000002,7.00000350000002,6.13333640000002,6.66667000000002,293189.853405072,0.0,1.0
2007-05-23,0.99,1.04,0.96,0.99,560800,6.60000330000002,6.93333680000002,6.40000320000002,6.60000330000002,84119.9579400208,0.0,1.0
2007-05-24,0.94,1.01,0.93,1.0,284700,6.26666980000002,6.73333670000002,6.20000310000002,6.66667000000002,42704.9786475105,0.0,1.0
2007-05-25,1.0,1.0,0.94,0.99,233200,6.66667000000002,6.66667000000002,6.26666980000002,6.60000330000002,34979.9825100086,0.0,1.0
2007-05-29,0.96,0.99,0.94,0.99,232900,6.40000320000002,6.60000330000002,6.26666980000002,6.60000330000002,34934.9825325086,0.0,1.0
2007-05-30,1.08,1.27,1.05,1.16,5240800,7.20000360000002,8.46667090000003,7.00000350000002,7.73333720000003,786119.606940194,0.0,1.0
2007-05-31,1.07,1.09,1.03,1.09,1457200,7.13333690000002,7.26667030000002,6.86667010000002,7.26667030000002,218579.890710054,0.0,1.0
2007-06-01,1.09,1.12,1.05,1.07,673100,7.26667030000002,7.46667040000003,7.00000350000002,7.13333690000002,100964.949517525,0.0,1.0
2007-06-04,1.04,1.09,1.04,1.09,369000,6.93333680000002,7.26667030000002,6.93333680000002,7.26667030000002,55349.9723250137,0.0,1.0
2007-06-05,1.04,1.08,1.02,1.02,436400,6.93333680000002,7.20000360000002,6.80000340000002,6.80000340000002,65459.9672700162,0.0,1.0
2007-06-06,1.03,1.05,1.01,1.05,288000,6.86667010000002,7.00000350000002,6.73333670000002,7.00000350000002,43199.9784000107,0.0,1.0
2007-06-07,1.0,1.03,1.0,1.01,311100,6.66667000000002,6.86667010000002,6.66667000000002,6.73333670000002,46664.9766675115,0.0,1.0
2007-06-08,1.0,1.03,1.0,1.0,238600,6.66667000000002,6.86667010000002,6.66667000000002,6.66667000000002,35789.9821050088,0.0,1.0
2007-06-11,1.01,1.03,1.0,1.01,213400,6.73333670000002,6.86667010000002,6.66667000000002,6.73333670000002,32009.9839950079,0.0,1.0
2007-06-12,0.97,1.02,0.96,1.01,297800,6.46666990000002,6.80000340000002,6.40000320000002,6.73333670000002,44669.977665011,0.0,1.0
2007-06-13,0.96,0.98,0.96,0.96,132600,6.40000320000002,6.53333660000002,6.40000320000002,6.40000320000002,19889.9900550049,0.0,1.0
2007-06-14,0.95,0.97,0.95,0.96,312800,6.33333650000002,6.46666990000002,6.33333650000002,6.40000320000002,46919.9765400116,0.0,1.0
2007-06-15,1.0,1.0,0.94,0.95,371000,6.66667000000002,6.66667000000002,6.26666980000002,6.33333650000002,55649.9721750137,0.0,1.0
2007-06-18,0.96,1.03,0.96,0.99,197000,6.40000320000002,6.86667010000002,6.40000320000002,6.60000330000002,29549.9852250073,0.0,1.0
2007-06-19,0.96,1.0,0.96,0.96,109800,6.40000320000002,6.66667000000002,6.40000320000002,6.40000320000002,16469.9917650041,0.0,1.0
2007-06-20,0.97,0.99,0.96,0.97,61800,6.46666990000002,6.60000330000002,6.40000320000002,6.46666990000002,9269.99536500229,0.0,1.0
2007-06-21,1.01,1.02,0.96,0.96,248800,6.73333670000002,6.80000340000002,6.40000320000002,6.40000320000002,37319.9813400092,0.0,1.0
2007-06-22,0.97,1.01,0.96,0.96,298800,6.46666990000002,6.73333670000002,6.40000320000002,6.40000320000002,44819.9775900111,0.0,1.0
2007-06-25,0.94,0.98,0.92,0.98,216500,6.26666980000002,6.53333660000002,6.13333640000002,6.53333660000002,32474.983762508,0.0,1.0
2007-06-26,0.9,0.94,0.9,0.92,184600,6.00000300000002,6.26666980000002,6.00000300000002,6.13333640000002,27689.9861550068,0.0,1.0
2007-06-27,0.94,0.95,0.89,0.9,209700,6.26666980000002,6.33333650000002,5.93333630000002,6.00000300000002,31454.9842725078,0.0,1.0
2007-06-28,0.92,0.96,0.91,0.91,89300,6.13333640000002,6.40000320000002,6.06666970000002,6.06666970000002,13394.9933025033,0.0,1.0
2007-06-29,0.93,0.95,0.9,0.9,202200,6.20000310000002,6.33333650000002,6.00000300000002,6.00000300000002,30329.9848350075,0.0,1.0
2007-07-02,1.0,1.04,0.94,0.95,610500,6.66667000000002,6.93333680000002,6.26666980000002,6.33333650000002,91574.9542125226,0.0,1.0
2007-07-03,0.98,1.02,0.97,1.02,149000,6.53333660000002,6.80000340000002,6.46666990000002,6.80000340000002,22349.9888250055,0.0,1.0
2007-07-05,0.98,0.98,0.96,0.98,196600,6.53333660000002,6.53333660000002,6.40000320000002,6.53333660000002,29489.9852550073,0.0,1.0
2007-07-06,1.01,1.02,0.96,0.98,202900,6.73333670000002,6.80000340000002,6.40000320000002,6.53333660000002,30434.9847825075,0.0,1.0
2007-07-09,1.02,1.05,1.01,1.03,629500,6.80000340000002,7.00000350000002,6.73333670000002,6.86667010000002,94424.9527875233,0.0,1.0
2007-07-10,1.01,1.03,0.99,1.03,175100,6.73333670000002,6.86667010000002,6.60000330000002,6.86667010000002,26264.9868675065,0.0,1.0
2007-07-11,1.02,1.02,1.0,1.02,86800,6.80000340000002,6.80000340000002,6.66667000000002,6.80000340000002,13019.9934900032,0.0,1.0
2007-07-12,0.99,1.03,0.98,1.03,102900,6.60000330000002,6.86667010000002,6.53333660000002,6.86667010000002,15434.9922825038,0.0,1.0
2007-07-13,1.0,1.01,0.99,1.0,118100,6.66667000000002,6.73333670000002,6.60000330000002,6.66667000000002,17714.9911425044,0.0,1.0
2007-07-16,0.98,1.02,0.97,1.0,330700,6.53333660000002,6.80000340000002,6.46666990000002,6.66667000000002,49604.9751975122,0.0,1.0
2007-07-17,0.95,0.98,0.95,0.96,303000,6.33333650000002,6.53333660000002,6.33333650000002,6.40000320000002,45449.9772750112,0.0,1.0
2007-07-18,0.95,0.98,0.94,0.95,184500,6.33333650000002,6.53333660000002,6.26666980000002,6.33333650000002,27674.9861625068,0.0,1.0
2007-07-19,0.95,0.97,0.95,0.96,99000,6.33333650000002,6.46666990000002,6.33333650000002,6.40000320000002,14849.9925750037,0.0,1.0
2007-07-20,0.96,0.96,0.94,0.95,155200,6.40000320000002,6.40000320000002,6.26666980000002,6.33333650000002,23279.9883600057,0.0,1.0
2007-07-23,0.94,0.96,0.93,0.93,159100,6.26666980000002,6.40000320000002,6.20000310000002,6.20000310000002,23864.9880675059,0.0,1.0
2007-07-24,0.93,0.95,0.93,0.94,49300,6.20000310000002,6.33333650000002,6.20000310000002,6.26666980000002,7394.99630250182,0.0,1.0
2007-07-25,0.91,0.95,0.9,0.93,191800,6.06666970000002,6.33333650000002,6.00000300000002,6.20000310000002,28769.9856150071,0.0,1.0
2007-07-26,0.87,1.04,0.86,0.86,207200,5.80000290000002,6.93333680000002,5.73333620000002,5.73333620000002,31079.9844600077,0.0,1.0
2007-07-27,0.85,0.87,0.84,0.87,153300,5.66666950000002,5.80000290000002,5.60000280000002,5.80000290000002,22994.9885025057,0.0,1.0
2007-07-30,0.82,0.87,0.82,0.86,96600,5.46666940000002,5.80000290000002,5.46666940000002,5.73333620000002,14489.9927550036,0.0,1.0
2007-07-31,0.84,0.86,0.8,0.82,195300,5.60000280000002,5.73333620000002,5.33333600000002,5.46666940000002,29294.9853525072,0.0,1.0
2007-08-01,0.82,0.83,0.78,0.8,143100,5.46666940000002,5.53333610000002,5.20000260000002,5.33333600000002,21464.9892675053,0.0,1.0
2007-08-02,0.8,0.83,0.78,0.83,192300,5.33333600000002,5.53333610000002,5.20000260000002,5.53333610000002,28844.9855775071,0.0,1.0
2007-08-03,0.78,0.8,0.78,0.79,62700,5.20000260000002,5.33333600000002,5.20000260000002,5.26666930000002,9404.99529750232,0.0,1.0
2007-08-06,0.71,0.78,0.69,0.75,415300,4.73333570000002,5.20000260000002,4.60000230000001,5.00000250000002,62294.9688525153,0.0,1.0
2007-08-07,0.68,0.7,0.65,0.65,435600,4.53333560000002,4.66666900000001,4.33333550000001,4.33333550000001,65339.9673300161,0.0,1.0
2007-08-08,0.72,0.72,0.67,0.68,260900,4.80000240000002,4.80000240000002,4.46666890000002,4.53333560000002,39134.9804325096,0.0,1.0
2007-08-09,0.77,0.81,0.71,0.72,174100,5.13333590000002,5.40000270000002,4.73333570000002,4.80000240000002,26114.9869425064,0.0,1.0
2007-08-10,0.78,0.83,0.65,0.81,341600,5.20000260000002,5.53333610000002,4.33333550000001,5.40000270000002,51239.9743800126,0.0,1.0
2007-08-13,0.7899,0.81,0.72,0.81,32412,5.26600263300002,5.40000270000002,4.80000240000002,5.40000270000002,4861.7975691012,0.0,1.0
2007-08-14,0.8,0.8,0.71,0.8,35877,5.33333600000002,5.33333600000002,4.73333570000002,5.33333600000002,5381.54730922633,0.0,1.0
2007-08-15,0.76,0.78,0.72,0.72,81900,5.06666920000002,5.20000260000002,4.80000240000002,4.80000240000002,12284.993857503,0.0,1.0
2007-08-16,0.73,0.75,0.7,0.75,73100,4.86666910000002,5.00000250000002,4.66666900000001,5.00000250000002,10964.9945175027,0.0,1.0
2007-08-17,0.74,0.78,0.72,0.72,66900,4.93333580000002,5.20000260000002,4.80000240000002,4.80000240000002,10034.9949825025,0.0,1.0
2007-08-20,0.76,0.77,0.74,0.75,53300,5.06666920000002,5.13333590000002,4.93333580000002,5.00000250000002,7994.99600250197,0.0,1.0
2007-08-21,0.77,0.8,0.76,0.79,90500,5.13333590000002,5.33333600000002,5.06666920000002,5.26666930000002,13574.9932125033,0.0,1.0
2007-08-22,0.8,0.82,0.79,0.8,111500,5.33333600000002,5.46666940000002,5.26666930000002,5.33333600000002,16724.9916375041,0.0,1.0
2007-08-23,0.8,0.83,0.78,0.83,55300,5.33333600000002,5.53333610000002,5.20000260000002,5.53333610000002,8294.99585250204,0.0,1.0
2007-08-24,0.82,0.82,0.8,0.81,81200,5.46666940000002,5.46666940000002,5.33333600000002,5.40000270000002,12179.993910003,0.0,1.0
2007-08-27,0.8,0.83,0.8,0.83,76300,5.33333600000002,5.53333610000002,5.33333600000002,5.53333610000002,11444.9942775028,0.0,1.0
2007-08-28,0.82,0.83,0.81,0.83,77700,5.46666940000002,5.53333610000002,5.40000270000002,5.53333610000002,11654.9941725029,0.0,1.0
2007-08-29,0.81,0.83,0.8,0.83,44400,5.40000270000002,5.53333610000002,5.33333600000002,5.53333610000002,6659.99667000164,0.0,1.0
2007-08-30,0.83,0.84,0.8,0.81,61300,5.53333610000002,5.60000280000002,5.33333600000002,5.40000270000002,9194.99540250227,0.0,1.0
2007-08-31,0.84,0.84,0.81,0.84,35000,5.60000280000002,5.60000280000002,5.40000270000002,5.60000280000002,5249.99737500129,0.0,1.0
2007-09-04,0.77,0.83,0.75,0.82,197200,5.13333590000002,5.53333610000002,5.00000250000002,5.46666940000002,29579.9852100073,0.0,1.0
2007-09-05,0.77,0.78,0.74,0.78,66500,5.13333590000002,5.20000260000002,4.93333580000002,5.20000260000002,9974.99501250246,0.0,1.0
2007-09-06,0.74,0.75,0.72,0.74,77500,4.93333580000002,5.00000250000002,4.80000240000002,4.93333580000002,11624.9941875029,0.0,1.0
2007-09-07,0.7,0.73,0.7,0.72,156400,4.66666900000001,4.86666910000002,4.66666900000001,4.80000240000002,23459.9882700058,0.0,1.0
2007-09-10,0.7,0.73,0.7,0.7,74100,4.66666900000001,4.86666910000002,4.66666900000001,4.66666900000001,11114.9944425028,0.0,1.0
2007-09-11,0.71,0.71,0.69,0.69,85100,4.73333570000002,4.73333570000002,4.60000230000001,4.60000230000001,12764.9936175031,0.0,1.0
2007-09-12,0.7,0.71,0.66,0.67,118600,4.66666900000001,4.73333570000002,4.40000220000001,4.46666890000002,17789.9911050044,0.0,1.0
2007-09-13,0.8,0.84,0.71,0.74,215500,5.33333600000002,5.60000280000002,4.73333570000002,4.93333580000002,32324.983837508,0.0,1.0
2007-09-14,0.76,0.82,0.76,0.82,61500,5.06666920000002,5.46666940000002,5.06666920000002,5.46666940000002,9224.99538750227,0.0,1.0
2007-09-17,0.77,0.83,0.77,0.77,82800,5.13333590000002,5.53333610000002,5.13333590000002,5.13333590000002,12419.9937900031,0.0,1.0
2007-09-18,0.72,0.8,0.65,0.77,62200,4.80000240000002,5.33333600000002,4.33333550000001,5.13333590000002,9329.99533500229,0.0,1.0
2007-09-19,0.77,0.8,0.73,0.75,166800,5.13333590000002,5.33333600000002,4.86666910000002,5.00000250000002,25019.9874900062,0.0,1.0
2007-09-20,0.77,0.81,0.75,0.75,29800,5.13333590000002,5.40000270000002,5.00000250000002,5.00000250000002,4469.9977650011,0.0,1.0
2007-09-21,0.77,0.8,0.7,0.77,82100,5.13333590000002,5.33333600000002,4.66666900000001,5.13333590000002,12314.993842503,0.0,1.0
2007-09-24,0.8,0.83,0.78,0.8,173200,5.33333600000002,5.53333610000002,5.20000260000002,5.33333600000002,25979.9870100064,0.0,1.0
2007-09-25,0.8,0.82,0.77,0.8,167000,5.33333600000002,5.46666940000002,5.13333590000002,5.33333600000002,25049.9874750062,0.0,1.0
2007-09-26,0.81,0.94,0.81,0.85,650261,5.40000270000002,6.26666980000002,5.40000270000002,5.66666950000002,97539.101230449,0.0,1.0
2007-09-27,0.875,0.88,0.79,0.85,171183,5.83333625000002,5.86666960000002,5.26666930000002,5.66666950000002,25677.4371612813,0.0,1.0
2007-09-28,0.89,0.95,0.86,0.86,291430,5.93333630000002,6.33333650000002,5.73333620000002,5.73333620000002,43714.4781427608,0.0,1.0
2007-10-01,1.01,1.03,0.92,0.94,500752,6.73333670000002,6.86667010000002,6.13333640000002,6.26666980000002,75112.7624436186,0.0,1.0
2007-10-02,1.1,1.13,1.0,1.01,1028047,7.33333700000003,7.53333710000002,6.66667000000002,6.73333670000002,154206.972896513,0.0,1.0
2007-10-03,1.14,1.19,1.09,1.11,792578,7.60000380000002,7.93333730000003,7.26667030000002,7.40000370000002,118886.640556679,0.0,1.0
2007-10-04,1.28,1.29,1.14,1.14,1017585,8.53333760000003,8.60000430000003,7.60000380000002,7.60000380000002,152637.673681163,0.0,1.0
2007-10-05,1.2,1.35,1.18,1.3,1059150,8.00000400000003,9.00000450000003,7.86667060000003,8.66667100000003,158872.420563789,0.0,1.0
2007-10-08,1.38,1.39,1.2,1.25,1016842,9.20000460000003,9.26667130000003,8.00000400000003,8.33333750000003,152526.223736888,0.0,1.0
2007-10-09,1.4,1.49,1.35,1.39,652940,9.33333800000003,9.93333830000003,9.00000450000003,9.26667130000003,97940.9510295242,0.0,1.0
2007-10-10,1.31,1.44,1.31,1.4,561103,8.73333770000003,9.60000480000003,8.73333770000003,9.33333800000003,84165.4079172957,0.0,1.0
2007-10-11,1.34,1.4,1.26,1.35,636788,8.93333780000003,9.33333800000003,8.40000420000003,9.00000450000003,95518.1522409236,0.0,1.0
2007-10-12,1.31,1.37,1.26,1.37,272747,8.73333770000003,9.13333790000003,8.40000420000003,9.13333790000003,40912.0295439851,0.0,1.0
2007-10-15,1.37,1.38,1.31,1.31,326309,9.13333790000003,9.20000460000003,8.73333770000003,8.73333770000003,48946.3255268371,0.0,1.0
2007-10-16,1.37,1.41,1.31,1.4,366024,9.13333790000003,9.40000470000003,8.73333770000003,9.33333800000003,54903.5725482136,0.0,1.0
2007-10-17,1.35,1.41,1.31,1.38,256165,9.00000450000003,9.40000470000003,8.73333770000003,9.20000460000003,38424.7307876345,0.0,1.0
2007-10-18,1.36,1.38,1.32,1.38,290026,9.06667120000003,9.20000460000003,8.80000440000003,9.20000460000003,43503.8782480607,0.0,1.0
2007-10-19,1.32,1.38,1.31,1.38,248729,8.80000440000003,9.20000460000003,8.73333770000003,9.20000460000003,37309.3313453342,0.0,1.0
2007-10-22,1.3,1.33,1.23,1.25,300260,8.66667100000003,8.86667110000003,8.20000410000003,8.33333750000003,45038.9774805111,0.0,1.0
2007-10-23,1.39,1.39,1.26,1.26,336134,9.26667130000003,9.26667130000003,8.40000420000003,8.40000420000003,50420.0747899624,0.0,1.0
2007-10-24,1.34,1.39,1.32,1.37,182176,8.93333780000003,9.26667130000003,8.80000440000003,9.13333790000003,27326.3863368067,0.0,1.0
2007-10-25,1.37,1.39,1.34,1.34,157986,9.13333790000003,9.26667130000003,8.93333780000003,8.93333780000003,23697.8881510558,0.0,1.0
2007-10-26,1.33,1.39,1.31,1.39,272240,8.86667110000003,9.26667130000003,8.73333770000003,9.26667130000003,40835.9795820101,0.0,1.0
2007-10-29,1.358,1.37,1.33,1.35,235047,9.05333786000003,9.13333790000003,8.86667110000003,9.00000450000003,35257.0323714837,0.0,1.0
2007-10-30,1.32,1.37,1.32,1.36,141102,8.80000440000003,9.13333790000003,8.80000440000003,9.06667120000003,21165.2894173552,0.0,1.0
2007-10-31,1.37,1.37,1.33,1.37,188476,9.13333790000003,9.13333790000003,8.86667110000003,9.13333790000003,28271.385864307,0.0,1.0
2007-11-01,1.3402,1.37,1.32,1.37,213778,8.93467113400003,9.13333790000003,8.80000440000003,9.13333790000003,32066.6839666579,0.0,1.0
2007-11-02,1.34,1.37,1.33,1.34,198256,8.93333780000003,9.13333790000003,8.86667110000003,8.93333780000003,29738.3851308073,0.0,1.0
2007-11-05,1.34,1.37,1.32,1.36,286592,8.93333780000003,9.13333790000003,8.80000440000003,9.06667120000003,42988.7785056106,0.0,1.0
2007-11-06,1.36,1.37,1.32,1.33,215581,9.06667120000003,9.13333790000003,8.80000440000003,8.86667110000003,32337.133831433,0.0,1.0
2007-11-07,1.38,1.38,1.33,1.37,197961,9.20000460000003,9.20000460000003,8.86667110000003,9.13333790000003,29694.1351529323,0.0,1.0
2007-11-08,1.38,1.39,1.34,1.39,304968,9.20000460000003,9.26667130000003,8.93333780000003,9.26667130000003,45745.1771274113,0.0,1.0
2007-11-09,1.2999,1.38,1.2799,1.38,472907,8.66600433300003,9.20000460000003,8.53267093300003,9.20000460000003,70936.0145319925,0.0,1.0
2007-11-12,1.37,1.38,1.3301,1.37,373398,9.13333790000003,9.20000460000003,8.86733776700003,9.13333790000003,56009.6719951638,0.0,1.0
2007-11-13,1.33,1.37,1.32,1.37,302684,8.86667110000003,9.13333790000003,8.80000440000003,9.13333790000003,45402.5772987112,0.0,1.0
2007-11-14,1.38,1.38,1.35,1.37,330696,9.20000460000003,9.20000460000003,9.00000450000003,9.13333790000003,49604.3751978122,0.0,1.0
2007-11-15,1.33,1.38,1.33,1.38,159501,8.86667110000003,9.20000460000003,8.86667110000003,9.20000460000003,23925.1380374309,0.0,1.0
2007-11-16,1.37,1.37,1.33,1.34,132118,9.13333790000003,9.13333790000003,8.86667110000003,8.93333780000003,19817.6900911549,0.0,1.0
2007-11-19,1.34,1.37,1.34,1.37,258210,8.93333780000003,9.13333790000003,8.93333780000003,9.13333790000003,38731.4806342596,0.0,1.0
2007-11-20,1.35,1.37,1.34,1.37,120557,9.00000450000003,9.13333790000003,8.93333780000003,9.13333790000003,18083.5409582295,0.0,1.0
2007-11-21,1.35,1.36,1.33,1.36,117149,9.00000450000003,9.06667120000003,8.86667110000003,9.06667120000003,17572.3412138293,0.0,1.0
2007-11-23,1.36,1.37,1.34,1.35,80667,9.06667120000003,9.13333790000003,8.93333780000003,9.00000450000003,12100.043949978,0.0,1.0
2007-11-26,1.34,1.36,1.25,1.33,244563,8.93333780000003,9.06667120000003,8.33333750000003,8.86667110000003,36684.4316577841,0.0,1.0
2007-11-27,1.35,1.36,1.26,1.28,233995,9.00000450000003,9.06667120000003,8.40000420000003,8.53333760000003,35099.2324503837,0.0,1.0
2007-11-28,1.322,1.35,1.32,1.33,143870,8.81333774000003,9.00000450000003,8.80000440000003,8.86667110000003,21580.4892097553,0.0,1.0
2007-11-29,1.35,1.35,1.32,1.35,148536,9.00000450000003,9.00000450000003,8.80000440000003,9.00000450000003,22280.3888598055,0.0,1.0
2007-11-30,1.34,1.35,1.3,1.32,182737,8.93333780000003,9.00000450000003,8.66667100000003,8.80000440000003,27410.5362947318,0.0,1.0
2007-12-03,1.32,1.34,1.3101,1.34,179530,8.80000440000003,8.93333780000003,8.73400436700003,8.93333780000003,26929.4865352566,0.0,1.0
2007-12-04,1.32,1.33,1.28,1.32,177284,8.80000440000003,8.86667110000003,8.53333760000003,8.80000440000003,26592.5867037066,0.0,1.0
2007-12-05,1.29,1.33,1.28,1.3,235717,8.60000430000003,8.86667110000003,8.53333760000003,8.66667100000003,35357.5323212337,0.0,1.0
2007-12-06,1.26,1.3,1.18,1.18,268841,8.40000420000003,8.66667100000003,7.86667060000003,7.86667060000003,40326.1298369349,0.0,1.0
2007-12-07,1.28,1.32,1.27,1.28,105351,8.53333760000003,8.80000440000003,8.46667090000003,8.53333760000003,15802.6420986789,0.0,1.0
2007-12-10,1.29,1.33,1.29,1.33,199190,8.60000430000003,8.86667110000003,8.60000430000003,8.86667110000003,29878.4850607574,0.0,1.0
2007-12-11,1.33,1.33,1.3,1.3,132024,8.86667110000003,8.86667110000003,8.66667100000003,8.66667100000003,19803.5900982049,0.0,1.0
2007-12-12,1.31,1.33,1.31,1.33,126118,8.73333770000003,8.86667110000003,8.73333770000003,8.86667110000003,18917.6905411547,0.0,1.0
2007-12-13,1.3,1.33,1.29,1.33,76840,8.66667100000003,8.86667110000003,8.60000430000003,8.86667110000003,11525.9942370028,0.0,1.0
2007-12-14,1.1,1.32,0.71,1.29,599185,7.33333700000003,8.80000440000003,4.73333570000002,8.60000430000003,89877.7050611471,0.0,1.0
2007-12-17,1.03,1.08,1.01,1.01,398718,6.86667010000002,7.20000360000002,6.73333670000002,6.73333670000002,59807.6700961648,0.0,1.0
2007-12-18,0.93,1.03,0.8,1.03,580431,6.20000310000002,6.86667010000002,5.33333600000002,6.86667010000002,87064.6064676965,0.0,1.0
2007-12-19,0.82,0.91,0.77,0.85,396954,5.46666940000002,6.06666970000002,5.13333590000002,5.66666950000002,59543.0702284647,0.0,1.0
2007-12-20,0.82,0.85,0.8,0.82,270221,5.46666940000002,5.66666950000002,5.33333600000002,5.46666940000002,40533.129733435,0.0,1.0
2007-12-21,0.82,0.91,0.82,0.85,211888,5.46666940000002,6.06666970000002,5.46666940000002,5.66666950000002,31783.1841084078,0.0,1.0
2007-12-24,0.75,0.82,0.75,0.81,225524,5.00000250000002,5.46666940000002,5.00000250000002,5.40000270000002,33828.5830857083,0.0,1.0
2007-12-26,0.76,0.8,0.75,0.75,141073,5.06666920000002,5.33333600000002,5.00000250000002,5.00000250000002,21160.9394195302,0.0,1.0
2007-12-27,0.818,0.82,0.75,0.7508,120771,5.45333606000002,5.46666940000002,5.00000250000002,5.00533583600002,18115.6409421795,0.0,1.0
2007-12-28,0.79,0.818,0.76,0.818,144572,5.26666930000002,5.45333606000002,5.06666920000002,5.45333606000002,21685.7891571053,0.0,1.0
2007-12-31,0.76,0.82,0.75,0.7608,345781,5.06666920000002,5.46666940000002,5.00000250000002,5.07200253600002,51867.1240664378,0.0,1.0
2008-01-02,0.8799,0.89,0.77,0.77,244759,5.86600293300002,5.93333630000002,5.13333590000002,5.13333590000002,36713.831643084,0.0,1.0
2008-01-03,0.84,0.89,0.83,0.88,112246,5.60000280000002,5.93333630000002,5.53333610000002,5.86666960000002,16836.8915815541,0.0,1.0
2008-01-04,0.8501,0.87,0.7901,0.86,146289,5.66733616700002,5.80000290000002,5.26733596700002,5.73333620000002,21943.3390283304,0.0,1.0
2008-01-07,0.82,0.91,0.82,0.82,71212,5.46666940000002,6.06666970000002,5.46666940000002,5.46666940000002,10681.7946591026,0.0,1.0
2008-01-08,0.85,0.86,0.79,0.82,83876,5.66666950000002,5.73333620000002,5.26666930000002,5.46666940000002,12581.3937093031,0.0,1.0
2008-01-09,0.79,0.85,0.79,0.85,47844,5.26666930000002,5.66666950000002,5.26666930000002,5.66666950000002,7176.59641170177,0.0,1.0
2008-01-10,0.8,0.83,0.79,0.81,69242,5.33333600000002,5.53333610000002,5.26666930000002,5.40000270000002,10386.2948068526,0.0,1.0
2008-01-11,0.81,0.83,0.79,0.83,43519,5.40000270000002,5.53333610000002,5.26666930000002,5.53333610000002,6527.84673607661,0.0,1.0
2008-01-14,0.8001,0.83,0.8,0.81,37946,5.33400266700002,5.53333610000002,5.33333600000002,5.40000270000002,5691.8971540514,0.0,1.0
2008-01-15,0.8,0.83,0.78,0.82,65624,5.33333600000002,5.53333610000002,5.20000260000002,5.46666940000002,9843.59507820242,0.0,1.0
2008-01-16,0.76,0.82,0.76,0.8,64665,5.06666920000002,5.46666940000002,5.06666920000002,5.33333600000002,9699.74515012739,0.0,1.0
2008-01-17,0.75,0.78,0.746,0.76,44597,5.00000250000002,5.20000260000002,4.97333582000002,5.06666920000002,6689.54665522665,0.0,1.0
2008-01-18,0.72,0.78,0.711,0.76,57541,4.80000240000002,5.20000260000002,4.74000237000002,5.06666920000002,8631.14568442712,0.0,1.0
2008-01-22,0.73,0.75,0.71,0.74,84055,4.86666910000002,5.00000250000002,4.73333570000002,4.93333580000002,12608.2436958781,0.0,1.0
2008-01-23,0.7048,0.75,0.66,0.75,95580,4.69866901600002,5.00000250000002,4.40000220000001,5.00000250000002,14336.9928315035,0.0,1.0
2008-01-24,0.69,0.72,0.67,0.71,72000,4.60000230000001,4.80000240000002,4.46666890000002,4.73333570000002,10799.9946000027,0.0,1.0
2008-01-25,0.71,0.72,0.68,0.68,18000,4.73333570000002,4.80000240000002,4.53333560000002,4.53333560000002,2699.99865000066,0.0,1.0
2008-01-28,0.683,0.72,0.683,0.72,47813,4.55333561000002,4.80000240000002,4.55333561000002,4.80000240000002,7171.94641402676,0.0,1.0
2008-01-29,0.68,0.7,0.66,0.7,29715,4.53333560000002,4.66666900000001,4.40000220000001,4.66666900000001,4457.2477713761,0.0,1.0
2008-01-30,0.68,0.7,0.68,0.7,61564,4.53333560000002,4.66666900000001,4.53333560000002,4.66666900000001,9234.59538270227,0.0,1.0
2008-01-31,0.69,0.7,0.65,0.65,110628,4.60000230000001,4.66666900000001,4.33333550000001,4.33333550000001,16594.1917029041,0.0,1.0
2008-02-01,0.68,0.7,0.67,0.69,80825,4.53333560000002,4.66666900000001,4.46666890000002,4.60000230000001,12123.743938128,0.0,1.0
2008-02-04,0.7,0.71,0.6741,0.68,124669,4.66666900000001,4.73333570000002,4.49400224700002,4.53333560000002,18700.3406498296,0.0,1.0
2008-02-05,0.68,0.7,0.67,0.7,102646,4.53333560000002,4.66666900000001,4.46666890000002,4.66666900000001,15396.8923015538,0.0,1.0
2008-02-06,0.71,0.74,0.7,0.7,101584,4.73333570000002,4.93333580000002,4.66666900000001,4.66666900000001,15237.5923812037,0.0,1.0
2008-02-07,0.68,0.71,0.68,0.7,29183,4.53333560000002,4.73333570000002,4.53333560000002,4.66666900000001,4377.44781127608,0.0,1.0
2008-02-08,0.71,0.71,0.64,0.68,103571,4.73333570000002,4.73333570000002,4.26666880000001,4.53333560000002,15535.6422321788,0.0,1.0
2008-02-11,0.6699,0.71,0.66,0.71,65676,4.46600223300002,4.73333570000002,4.40000220000001,4.73333570000002,9851.39507430242,0.0,1.0
2008-02-12,0.65,0.68,0.64,0.64,78658,4.33333550000001,4.53333560000002,4.26666880000001,4.26666880000001,11798.6941006529,0.0,1.0
2008-02-13,0.6701,0.7,0.65,0.6689,33994,4.46733556700002,4.66666900000001,4.33333550000001,4.45933556300001,5099.09745045125,0.0,1.0
2008-02-14,0.68,0.6899,0.65,0.65,29123,4.53333560000002,4.59933563300002,4.33333550000001,4.33333550000001,4368.44781577607,0.0,1.0
2008-02-15,0.67,0.6999,0.6602,0.68,40983,4.46666890000002,4.66600233300001,4.40133553400001,4.53333560000002,6147.44692627651,0.0,1.0
2008-02-19,0.67,0.71,0.67,0.67,84305,4.46666890000002,4.73333570000002,4.46666890000002,4.46666890000002,12645.7436771281,0.0,1.0
2008-02-20,0.685,0.7,0.67,0.68,23587,4.56666895000002,4.66666900000001,4.46666890000002,4.53333560000002,3538.04823097587,0.0,1.0
2008-02-21,0.6813,0.71,0.68,0.6801,61924,4.54200227100002,4.73333570000002,4.53333560000002,4.53400226700002,9288.59535570228,0.0,1.0
2008-02-22,0.68,0.71,0.6702,0.68,13272,4.53333560000002,4.73333570000002,4.46800223400002,4.53333560000002,1990.79900460049,0.0,1.0
2008-02-25,0.7,0.71,0.6799,0.6799,36885,4.66666900000001,4.73333570000002,4.53266893300001,4.53266893300001,5532.74723362637,0.0,1.0
2008-02-26,0.71,0.71,0.67,0.6998,46303,4.73333570000002,4.73333570000002,4.46666890000002,4.66533566600001,6945.44652727671,0.0,1.0
2008-02-27,0.73,0.73,0.71,0.71,27371,4.86666910000002,4.86666910000002,4.73333570000002,4.73333570000002,4105.64794717601,0.0,1.0
2008-02-28,0.7901,0.9,0.78,0.9,106988,5.26733596700002,6.00000300000002,5.20000260000002,6.00000300000002,16048.191975904,0.0,1.0
2008-02-29,0.8,0.81,0.78,0.8,59654,5.33333600000002,5.40000270000002,5.20000260000002,5.33333600000002,8948.0955259522,0.0,1.0
2008-03-03,0.76,0.8,0.75,0.8,110036,5.06666920000002,5.33333600000002,5.00000250000002,5.33333600000002,16505.3917473041,0.0,1.0
2008-03-04,0.73,0.78,0.7,0.75,103492,4.86666910000002,5.20000260000002,4.66666900000001,5.00000250000002,15523.7922381038,0.0,1.0
2008-03-05,0.71,0.74,0.68,0.7008,103897,4.73333570000002,4.93333580000002,4.53333560000002,4.67200233600002,15584.5422077288,0.0,1.0
2008-03-06,0.6901,0.75,0.68,0.7,21068,4.60066896700002,5.00000250000002,4.53333560000002,4.66666900000001,3160.19841990078,0.0,1.0
2008-03-07,0.7099,0.73,0.69,0.69,17965,4.73266903300002,4.86666910000002,4.60000230000001,4.60000230000001,2694.74865262566,0.0,1.0
2008-03-10,0.72,0.79,0.68,0.68,27505,4.80000240000002,5.26666930000002,4.53333560000002,4.53333560000002,4125.74793712601,0.0,1.0
2008-03-11,0.7199,0.72,0.69,0.69,31011,4.79933573300002,4.80000240000002,4.60000230000001,4.60000230000001,4651.64767417614,0.0,1.0
2008-03-12,0.72,0.75,0.69,0.69,46836,4.80000240000002,5.00000250000002,4.60000230000001,4.60000230000001,7025.39648730173,0.0,1.0
2008-03-13,0.7,0.72,0.64,0.7,163207,4.66666900000001,4.80000240000002,4.26666880000001,4.66666900000001,24481.0377594811,0.0,1.0
2008-03-14,0.67,0.69,0.66,0.66,53035,4.46666890000002,4.60000230000001,4.40000220000001,4.40000220000001,7955.24602237695,0.0,1.0
2008-03-17,0.63,0.65,0.63,0.65,55268,4.20000210000001,4.33333550000001,4.20000210000001,4.33333550000001,8290.19585490205,0.0,1.0
2008-03-18,0.62,0.65,0.56,0.61,63107,4.13333540000001,4.33333550000001,3.73333520000001,4.06666870000001,9466.04526697734,0.0,1.0
2008-03-19,0.57,0.6,0.56,0.6,81485,3.80000190000001,4.00000200000001,3.73333520000001,4.00000200000001,12222.743888628,0.0,1.0
2008-03-20,0.51,0.579,0.5,0.57,121354,3.40000170000001,3.86000193000001,3.33333500000001,3.80000190000001,18203.0908984545,0.0,1.0
2008-03-24,0.5,0.56,0.49,0.5,72320,3.33333500000001,3.73333520000001,3.26666830000001,3.33333500000001,10847.9945760027,0.0,1.0
2008-03-25,0.52,0.55,0.42,0.5,127308,3.46666840000001,3.66666850000001,2.80000140000001,3.33333500000001,19096.1904519047,0.0,1.0
2008-03-26,0.5,0.54,0.49,0.54,7250,3.33333500000001,3.60000180000001,3.26666830000001,3.60000180000001,1087.49945625027,0.0,1.0
2008-03-27,0.5008,0.53,0.5,0.53,26362,3.33866833600001,3.53333510000001,3.33333500000001,3.53333510000001,3954.29802285098,0.0,1.0
2008-03-28,0.53,0.54,0.48,0.5,24666,3.53333510000001,3.60000180000001,3.20000160000001,3.33333500000001,3699.89815005091,0.0,1.0
2008-03-31,0.52,0.53,0.49,0.53,19920,3.46666840000001,3.53333510000001,3.26666830000001,3.53333510000001,2987.99850600074,0.0,1.0
2008-04-01,0.51,0.52,0.5008,0.52,53630,3.40000170000001,3.46666840000001,3.33866833600001,3.46666840000001,8044.49597775199,0.0,1.0
2008-04-02,0.51,0.51,0.4918,0.4918,37525,3.40000170000001,3.40000170000001,3.27866830600001,3.27866830600001,5628.74718562639,0.0,1.0
2008-04-03,0.48,0.5022,0.48,0.493,113218,3.20000160000001,3.34800167400001,3.20000160000001,3.28666831000001,16982.6915086542,0.0,1.0
2008-04-04,0.55,0.62,0.4897,0.49,265167,3.66666850000001,4.13333540000001,3.26466829900001,3.26666830000001,39775.0301124848,0.0,1.0
2008-04-07,0.58,0.62,0.54,0.62,60631,3.86666860000001,4.13333540000001,3.60000180000001,4.13333540000001,9094.64545267725,0.0,1.0
2008-04-08,0.56,0.609,0.54,0.5908,35320,3.73333520000001,4.06000203000001,3.60000180000001,3.93866863600001,5297.99735100131,0.0,1.0
2008-04-09,0.62,0.64,0.57,0.58,220067,4.13333540000001,4.26666880000001,3.80000190000001,3.86666860000001,33010.0334949832,0.0,1.0
2008-04-10,0.61,0.64,0.55,0.64,32409,4.06666870000001,4.26666880000001,3.66666850000001,4.26666880000001,4861.3475693262,0.0,1.0
2008-04-11,0.61,0.62,0.559,0.5601,21075,4.06666870000001,4.13333540000001,3.72666853000001,3.73400186700001,3161.24841937578,0.0,1.0
2008-04-14,0.6,0.61,0.57,0.57,5325,4.00000200000001,4.06666870000001,3.80000190000001,3.80000190000001,798.749600625198,0.0,1.0
2008-04-15,0.5401,0.6,0.49,0.59,62710,3.60066846700001,4.00000200000001,3.26666830000001,3.93333530000001,9406.49529675233,0.0,1.0
2008-04-16,0.59,0.63,0.53,0.53,15579,3.93333530000001,4.20000210000001,3.53333510000001,3.53333510000001,2336.84883157558,0.0,1.0
2008-04-17,0.53,0.59,0.53,0.5899,22914,3.53333510000001,3.93333530000001,3.53333510000001,3.93266863300001,3437.09828145085,0.0,1.0
2008-04-18,0.48,0.58,0.29,0.55,250496,3.20000160000001,3.86666860000001,1.93333430000001,3.66666850000001,37574.3812128093,0.0,1.0
2008-04-21,0.48,0.547,0.411,0.5,98237,3.20000160000001,3.64666849000001,2.74000137000001,3.33333500000001,14735.5426322286,0.0,1.0
2008-04-22,0.5,0.54,0.45,0.45,59850,3.33333500000001,3.60000180000001,3.00000150000001,3.00000150000001,8977.49551125222,0.0,1.0
2008-04-23,0.48,0.5,0.42,0.4508,131393,3.20000160000001,3.33333500000001,2.80000140000001,3.00533483600001,19708.9401455299,0.0,1.0
2008-04-24,0.4801,0.49,0.43,0.47,150806,3.20066826700001,3.26666830000001,2.86666810000001,3.13333490000001,22620.8886895556,0.0,1.0
2008-04-25,0.46,0.51,0.46,0.5,31320,3.06666820000001,3.40000170000001,3.06666820000001,3.33333500000001,4697.99765100116,0.0,1.0
2008-04-28,0.49,0.5,0.47,0.49,46011,3.26666830000001,3.33333500000001,3.13333490000001,3.26666830000001,6901.6465491767,0.0,1.0
2008-04-29,0.47,0.5,0.47,0.47,107392,3.13333490000001,3.33333500000001,3.13333490000001,3.13333490000001,16108.791945604,0.0,1.0
2008-04-30,0.4925,0.5,0.4667,0.49,57725,3.28333497500001,3.33333500000001,3.11133488900001,3.26666830000001,8658.74567062714,0.0,1.0
2008-05-01,0.5,0.51,0.48,0.495,94536,3.33333500000001,3.40000170000001,3.20000160000001,3.30000165000001,14180.3929098035,0.0,1.0
2008-05-02,0.5,0.54,0.49,0.49,193444,3.33333500000001,3.60000180000001,3.26666830000001,3.26666830000001,29016.5854917072,0.0,1.0
2008-05-05,0.4712,0.54,0.471,0.5,119588,3.14133490400001,3.60000180000001,3.14000157000001,3.33333500000001,17938.1910309044,0.0,1.0
2008-05-06,0.47,0.5,0.45,0.45,39331,3.13333490000001,3.33333500000001,3.00000150000001,3.00000150000001,5899.64705017646,0.0,1.0
2008-05-07,0.48,0.495,0.46,0.46,25762,3.20000160000001,3.30000165000001,3.06666820000001,3.06666820000001,3864.29806785095,0.0,1.0
2008-05-08,0.5,0.5275,0.48,0.49,58464,3.33333500000001,3.51666842500001,3.20000160000001,3.26666830000001,8769.59561520216,0.0,1.0
2008-05-09,0.51,0.52,0.5,0.5,23440,3.40000170000001,3.46666840000001,3.33333500000001,3.33333500000001,3515.99824200087,0.0,1.0
2008-05-12,0.5025,0.51,0.5,0.5025,7100,3.35000167500001,3.40000170000001,3.33333500000001,3.35000167500001,1064.99946750026,0.0,1.0
2008-05-13,0.51,0.52,0.5,0.5,40601,3.40000170000001,3.46666840000001,3.33333500000001,3.33333500000001,6090.1469549265,0.0,1.0
2008-05-14,0.5025,0.52,0.5,0.5,12825,3.35000167500001,3.46666840000001,3.33333500000001,3.33333500000001,1923.74903812547,0.0,1.0
2008-05-15,0.52,0.52,0.5,0.5,63695,3.46666840000001,3.46666840000001,3.33333500000001,3.33333500000001,9554.24522287736,0.0,1.0
2008-05-16,0.515,0.53,0.51,0.53,29327,3.43333505000001,3.53333510000001,3.40000170000001,3.53333510000001,4399.04780047609,0.0,1.0
2008-05-19,0.515,0.515,0.5,0.5,45111,3.43333505000001,3.43333505000001,3.33333500000001,3.33333500000001,6766.64661667667,0.0,1.0
2008-05-20,0.53,0.54,0.5002,0.515,53972,3.53333510000001,3.60000180000001,3.33466833400001,3.43333505000001,8095.795952102,0.0,1.0
2008-05-21,0.52,0.54,0.48,0.54,36479,3.46666840000001,3.60000180000001,3.20000160000001,3.60000180000001,5471.84726407635,0.0,1.0
2008-05-22,0.55,0.55,0.52,0.52,27125,3.66666850000001,3.66666850000001,3.46666840000001,3.46666840000001,4068.74796562601,0.0,1.0
2008-05-23,0.53,0.55,0.53,0.55,30296,3.53333510000001,3.66666850000001,3.53333510000001,3.66666850000001,4544.39772780112,0.0,1.0
2008-05-27,0.53,0.54,0.5,0.52,46255,3.53333510000001,3.60000180000001,3.33333500000001,3.46666840000001,6938.24653087672,0.0,1.0
2008-05-28,0.54,0.54,0.522,0.53,30572,3.60000180000001,3.60000180000001,3.48000174000001,3.53333510000001,4585.79770710113,0.0,1.0
2008-05-29,0.54,0.55,0.53,0.53,54286,3.60000180000001,3.66666850000001,3.53333510000001,3.53333510000001,8142.89592855201,0.0,1.0
2008-05-30,0.5402,0.57,0.54,0.54,6554,3.60133513400001,3.80000190000001,3.60000180000001,3.60000180000001,983.099508450243,0.0,1.0
2008-06-02,0.54,0.55,0.54,0.5402,7615,3.60000180000001,3.66666850000001,3.60000180000001,3.60133513400001,1142.24942887528,0.0,1.0
2008-06-03,0.53,0.56,0.53,0.5403,20915,3.53333510000001,3.73333520000001,3.53333510000001,3.60200180100001,3137.24843137578,0.0,1.0
2008-06-04,0.53,0.55,0.53,0.53,7400,3.53333510000001,3.66666850000001,3.53333510000001,3.53333510000001,1109.99944500027,0.0,1.0
2008-06-05,0.532,0.55,0.53,0.54,5687,3.54666844000001,3.66666850000001,3.53333510000001,3.60000180000001,853.049573475211,0.0,1.0
2008-06-06,0.5499,0.55,0.5301,0.5308,22574,3.66600183300001,3.66666850000001,3.53400176700001,3.53866843600001,3386.09830695084,0.0,1.0
2008-06-09,0.51,0.57,0.51,0.55,71686,3.40000170000001,3.80000190000001,3.40000170000001,3.66666850000001,10752.8946235527,0.0,1.0
2008-06-10,0.49,0.52,0.48,0.5,52255,3.26666830000001,3.46666840000001,3.20000160000001,3.33333500000001,7838.24608087693,0.0,1.0
2008-06-11,0.5,0.52,0.49,0.49,5596,3.33333500000001,3.46666840000001,3.26666830000001,3.26666830000001,839.399580300207,0.0,1.0
2008-06-12,0.48,0.5001,0.48,0.5,35356,3.20000160000001,3.33400166700001,3.20000160000001,3.33333500000001,5303.39734830131,0.0,1.0
2008-06-13,0.51,0.53,0.4308,0.4308,40948,3.40000170000001,3.53333510000001,2.87200143600001,2.87200143600001,6142.19692890152,0.0,1.0
2008-06-16,0.53,0.53,0.5001,0.51,41765,3.53333510000001,3.53333510000001,3.33400166700001,3.40000170000001,6264.74686762655,0.0,1.0
2008-06-17,0.5,0.54,0.5,0.54,72694,3.33333500000001,3.60000180000001,3.33333500000001,3.60000180000001,10904.0945479527,0.0,1.0
2008-06-18,0.4699,0.52,0.435,0.5,78579,3.13266823300001,3.46666840000001,2.90000145000001,3.33333500000001,11786.8441065779,0.0,1.0
2008-06-19,0.4646,0.49,0.4508,0.47,29441,3.09733488200001,3.26666830000001,3.00533483600001,3.13333490000001,4416.14779192609,0.0,1.0
2008-06-20,0.495,0.5,0.452,0.49,18026,3.30000165000001,3.33333500000001,3.01333484000001,3.26666830000001,2703.89864805067,0.0,1.0
2008-06-23,0.47,0.49,0.45,0.49,28813,3.13333490000001,3.26666830000001,3.00000150000001,3.26666830000001,4321.94783902607,0.0,1.0
2008-06-24,0.45,0.47,0.44,0.47,37782,3.00000150000001,3.13333490000001,2.93333480000001,3.13333490000001,5667.2971663514,0.0,1.0
2008-06-25,0.44,0.45,0.44,0.45,33385,2.93333480000001,3.00000150000001,2.93333480000001,3.00000150000001,5007.74749612623,0.0,1.0
2008-06-26,0.44,0.45,0.4008,0.45,35508,2.93333480000001,3.00000150000001,2.67200133600001,3.00000150000001,5326.19733690131,0.0,1.0
2008-06-27,0.41,0.45,0.4,0.41,98410,2.73333470000001,3.00000150000001,2.66666800000001,2.73333470000001,14761.4926192536,0.0,1.0
2008-06-30,0.401,0.44,0.401,0.42,6590,2.67333467000001,2.93333480000001,2.67333467000001,2.80000140000001,988.499505750244,0.0,1.0
2008-07-01,0.36,0.42,0.36,0.42,94269,2.40000120000001,2.80000140000001,2.40000120000001,2.80000140000001,14140.3429298285,0.0,1.0
2008-07-02,0.36,0.39,0.36,0.37,104646,2.40000120000001,2.60000130000001,2.40000120000001,2.46666790000001,15696.8921515539,0.0,1.0
2008-07-03,0.3799,0.385,0.3502,0.36,50960,2.53266793300001,2.56666795000001,2.33466783400001,2.40000120000001,7643.99617800188,0.0,1.0
2008-07-07,0.352,0.37,0.35,0.35,37205,2.34666784000001,2.46666790000001,2.33333450000001,2.33333450000001,5580.74720962637,0.0,1.0
2008-07-08,0.3401,0.36,0.33,0.36,63130,2.26733446700001,2.40000120000001,2.20000110000001,2.40000120000001,9469.49526525233,0.0,1.0
2008-07-09,0.348,0.36,0.34,0.35,45064,2.32000116000001,2.40000120000001,2.26666780000001,2.33333450000001,6759.59662020166,0.0,1.0
2008-07-10,0.3699,0.37,0.3308,0.3308,27724,2.46600123300001,2.46666790000001,2.20533443600001,2.20533443600001,4158.59792070102,0.0,1.0
2008-07-11,0.3699,0.38,0.341,0.3799,14200,2.46600123300001,2.53333460000001,2.27333447000001,2.53266793300001,2129.99893500052,0.0,1.0
2008-07-14,0.35,0.37,0.34,0.34,46000,2.33333450000001,2.46666790000001,2.26666780000001,2.26666780000001,6899.99655000169,0.0,1.0
2008-07-15,0.3399,0.35,0.33,0.3308,20044,2.26600113300001,2.33333450000001,2.20000110000001,2.20533443600001,3006.59849670074,0.0,1.0
2008-07-16,0.315,0.33,0.31,0.33,32196,2.10000105000001,2.20000110000001,2.06666770000001,2.20000110000001,4829.39758530118,0.0,1.0
2008-07-17,0.3299,0.3299,0.31,0.315,33497,2.19933443300001,2.19933443300001,2.06666770000001,2.10000105000001,5024.54748772623,0.0,1.0
2008-07-18,0.33,0.34,0.315,0.315,63370,2.20000110000001,2.26666780000001,2.10000105000001,2.10000105000001,9505.49524725233,0.0,1.0
2008-07-21,0.3199,0.34,0.301,0.34,86911,2.13266773300001,2.26666780000001,2.00666767000001,2.26666780000001,13036.6434816782,0.0,1.0
2008-07-22,0.31,0.34,0.3021,0.34,19294,2.06666770000001,2.26666780000001,2.01400100700001,2.26666780000001,2894.09855295071,0.0,1.0
2008-07-23,0.3099,0.329,0.3,0.31,116508,2.06600103300001,2.19333443000001,2.00000100000001,2.06666770000001,17476.1912619043,0.0,1.0
2008-07-24,0.3,0.339,0.292,0.3,54810,2.00000100000001,2.26000113000001,1.94666764000001,2.00000100000001,8221.49588925202,0.0,1.0
2008-07-25,0.3,0.3299,0.3,0.3,93910,2.00000100000001,2.19933443300001,2.00000100000001,2.00000100000001,14086.4929567535,0.0,1.0
2008-07-28,0.3,0.3199,0.2905,0.31,27663,2.00000100000001,2.13266773300001,1.93666763500001,2.06666770000001,4149.44792527602,0.0,1.0
2008-07-29,0.287,0.31,0.287,0.29,48906,1.91333429000001,2.06666770000001,1.91333429000001,1.93333430000001,7335.8963320518,0.0,1.0
2008-07-30,0.31,0.32,0.28,0.28,47145,2.06666770000001,2.13333440000001,1.86666760000001,1.86666760000001,7071.74646412673,0.0,1.0
2008-07-31,0.29,0.31,0.29,0.31,46396,1.93333430000001,2.06666770000001,1.93333430000001,2.06666770000001,6959.3965203017,0.0,1.0
2008-08-01,0.28,0.3,0.28,0.29,35554,1.86666760000001,2.00000100000001,1.86666760000001,1.93333430000001,5333.0973334513,0.0,1.0
2008-08-04,0.28,0.3,0.28,0.28,23900,1.86666760000001,2.00000100000001,1.86666760000001,1.86666760000001,3584.99820750088,0.0,1.0
2008-08-05,0.28,0.31,0.28,0.28,31039,1.86666760000001,2.06666770000001,1.86666760000001,1.86666760000001,4655.84767207614,0.0,1.0
2008-08-06,0.339,0.35,0.29,0.29,95259,2.26000113000001,2.33333450000001,1.93333430000001,1.93333430000001,14288.8428555785,0.0,1.0
2008-08-07,0.36,0.41,0.35,0.38,71119,2.40000120000001,2.73333470000001,2.33333450000001,2.53333460000001,10667.8446660776,0.0,1.0
2008-08-08,0.38,0.38,0.3402,0.35,34870,2.53333460000001,2.53333460000001,2.26800113400001,2.33333450000001,5230.49738475129,0.0,1.0
2008-08-11,0.3701,0.41,0.37,0.4,25515,2.46733456700001,2.73333470000001,2.46666790000001,2.66666800000001,3827.24808637594,0.0,1.0
2008-08-12,0.39,0.41,0.37,0.37,34364,2.60000130000001,2.73333470000001,2.46666790000001,2.46666790000001,5154.59742270127,0.0,1.0
2008-08-13,0.37,0.37,0.3699,0.37,25895,2.46666790000001,2.46666790000001,2.46600123300001,2.46666790000001,3884.24805787596,0.0,1.0
2008-08-14,0.39,0.4,0.36,0.4,10200,2.60000130000001,2.66666800000001,2.40000120000001,2.66666800000001,1529.99923500038,0.0,1.0
2008-08-15,0.38,0.4,0.37,0.384,50966,2.53333460000001,2.66666800000001,2.46666790000001,2.56000128000001,7644.89617755188,0.0,1.0
2008-08-18,0.35,0.37,0.34,0.34,36685,2.33333450000001,2.46666790000001,2.26666780000001,2.26666780000001,5502.74724862635,0.0,1.0
2008-08-19,0.31,0.36,0.31,0.36,74691,2.06666770000001,2.40000120000001,2.06666770000001,2.40000120000001,11203.6443981777,0.0,1.0
2008-08-20,0.33,0.45,0.31,0.31,65469,2.20000110000001,3.00000150000001,2.06666770000001,2.06666770000001,9820.34508982741,0.0,1.0
2008-08-21,0.335,0.35,0.33,0.33,17189,2.23333445000001,2.33333450000001,2.20000110000001,2.20000110000001,2578.34871082563,0.0,1.0
2008-08-22,0.35,0.37,0.35,0.3601,58894,2.33333450000001,2.46666790000001,2.33333450000001,2.40066786700001,8834.09558295217,0.0,1.0
2008-08-25,0.34,0.4,0.3313,0.4,9045,2.26666780000001,2.66666800000001,2.20866777100001,2.66666800000001,1356.74932162533,0.0,1.0
2008-08-26,0.36,0.38,0.349,0.35,11909,2.40000120000001,2.53333460000001,2.32666783000001,2.33333450000001,1786.34910682544,0.0,1.0
2008-08-27,0.36,0.36,0.34,0.36,14970,2.40000120000001,2.40000120000001,2.26666780000001,2.40000120000001,2245.49887725055,0.0,1.0
2008-08-28,0.36,0.36,0.3501,0.3501,1790,2.40000120000001,2.40000120000001,2.33400116700001,2.33400116700001,268.499865750066,0.0,1.0
2008-08-29,0.36,0.37,0.34,0.34,17695,2.40000120000001,2.46666790000001,2.26666780000001,2.26666780000001,2654.24867287565,0.0,1.0
2008-09-02,0.35,0.36,0.34,0.34,39060,2.33333450000001,2.40000120000001,2.26666780000001,2.26666780000001,5858.99707050144,0.0,1.0
2008-09-03,0.36,0.36,0.34,0.35,79488,2.40000120000001,2.40000120000001,2.26666780000001,2.33333450000001,11923.1940384029,0.0,1.0
2008-09-04,0.35,0.38,0.34,0.36,119844,2.33333450000001,2.53333460000001,2.26666780000001,2.40000120000001,17976.5910117044,0.0,1.0
2008-09-05,0.38,0.39,0.35,0.3534,78634,2.53333460000001,2.60000130000001,2.33333450000001,2.35600117800001,11795.0941024529,0.0,1.0
2008-09-08,0.36,0.38,0.34,0.38,36360,2.40000120000001,2.53333460000001,2.26666780000001,2.53333460000001,5453.99727300134,0.0,1.0
2008-09-09,0.33,0.39,0.33,0.3401,49088,2.20000110000001,2.60000130000001,2.20000110000001,2.26733446700001,7363.19631840181,0.0,1.0
2008-09-10,0.379,0.385,0.33,0.33,9325,2.52666793000001,2.56666795000001,2.20000110000001,2.20000110000001,1398.74930062534,0.0,1.0
2008-09-11,0.33,0.3401,0.33,0.34,26179,2.20000110000001,2.26733446700001,2.20000110000001,2.26666780000001,3926.84803657596,0.0,1.0
2008-09-12,0.3,0.34,0.3,0.34,180964,2.00000100000001,2.26666780000001,2.00000100000001,2.26666780000001,27144.5864277067,0.0,1.0
2008-09-15,0.3182,0.33,0.3,0.31,19574,2.12133439400001,2.20000110000001,2.00000100000001,2.06666770000001,2936.09853195072,0.0,1.0
2008-09-16,0.3,0.32,0.3,0.3,22097,2.00000100000001,2.13333440000001,2.00000100000001,2.00000100000001,3314.54834272581,0.0,1.0
2008-09-17,0.251,0.3023,0.251,0.3,40427,1.67333417000001,2.01533434100001,1.67333417000001,2.00000100000001,6064.04696797648,0.0,1.0
2008-09-18,0.2501,0.27,0.25,0.25,47461,1.66733416700001,1.80000090000001,1.66666750000001,1.66666750000001,7119.14644042674,0.0,1.0
2008-09-19,0.3135,0.34,0.25,0.25,65078,2.09000104500001,2.26666780000001,1.66666750000001,1.66666750000001,9761.69511915239,0.0,1.0
2008-09-22,0.31,0.33,0.29,0.31,52268,2.06666770000001,2.20000110000001,1.93333430000001,2.06666770000001,7840.19607990192,0.0,1.0
2008-09-23,0.28,0.315,0.27,0.31,76881,1.86666760000001,2.10000105000001,1.80000090000001,2.06666770000001,11532.1442339278,0.0,1.0
2008-09-24,0.2825,0.31,0.26,0.27,21863,1.88333427500001,2.06666770000001,1.73333420000001,1.80000090000001,3279.4483602758,0.0,1.0
2008-09-25,0.271,0.3,0.26,0.28,173090,1.80666757000001,2.00000100000001,1.73333420000001,1.86666760000001,25963.4870182563,0.0,1.0
2008-09-26,0.29,0.325,0.271,0.271,49596,1.93333430000001,2.16666775000001,1.80666757000001,1.80666757000001,7439.39628030182,0.0,1.0
2008-09-29,0.27,0.33,0.26,0.32,59903,1.80000090000001,2.20000110000001,1.73333420000001,2.13333440000001,8985.4455072772,0.0,1.0
2008-09-30,0.29,0.29,0.25,0.25,69179,1.93333430000001,1.93333430000001,1.66666750000001,1.66666750000001,10376.8448115775,0.0,1.0
2008-10-01,0.29,0.3,0.26,0.26,87684,1.93333430000001,2.00000100000001,1.73333420000001,1.73333420000001,13152.5934237032,0.0,1.0
2008-10-02,0.285,0.2999,0.26,0.26,18842,1.90000095000001,1.99933433300001,1.73333420000001,1.73333420000001,2826.29858685069,0.0,1.0
2008-10-03,0.29,0.2999,0.27,0.285,26173,1.93333430000001,1.99933433300001,1.80000090000001,1.90000095000001,3925.94803702596,0.0,1.0
2008-10-06,0.26,0.3,0.25,0.3,46276,1.73333420000001,2.00000100000001,1.66666750000001,2.00000100000001,6941.3965293017,0.0,1.0
2008-10-07,0.23,0.26,0.23,0.26,27433,1.53333410000001,1.73333420000001,1.53333410000001,1.73333420000001,4114.947942526,0.0,1.0
2008-10-08,0.18,0.2265,0.18,0.22,182407,1.2000006,1.510000755,1.2000006,1.4666674,27361.0363194818,0.0,1.0
2008-10-09,0.18,0.242,0.18,0.2,116327,1.2000006,1.61333414000001,1.2000006,1.333334,17449.0412754794,0.0,1.0
2008-10-10,0.21,0.2198,0.18,0.18,56386,1.4000007,1.465334066,1.2000006,1.2000006,8457.89577105211,0.0,1.0
2008-10-13,0.2396,0.27,0.18,0.2,26935,1.59733413200001,1.80000090000001,1.2000006,1.333334,4040.24797987598,0.0,1.0
2008-10-14,0.27,0.3,0.25,0.25,87101,1.80000090000001,2.00000100000001,1.66666750000001,1.66666750000001,13065.1434674282,0.0,1.0
2008-10-15,0.2053,0.26,0.16,0.26,505057,1.368667351,1.73333420000001,1.0666672,1.73333420000001,75758.5121207439,0.0,1.0
2008-10-16,0.19,0.25,0.1801,0.1801,22060,1.2666673,1.66666750000001,1.200667267,1.200667267,3308.99834550083,0.0,1.0
2008-10-17,0.2,0.23,0.2,0.2,63690,1.333334,1.53333410000001,1.333334,1.333334,9553.49522325239,0.0,1.0
2008-10-20,0.1901,0.22,0.1805,0.1808,72543,1.267333967,1.4666674,1.203333935,1.205333936,10881.4445592777,0.0,1.0
2008-10-21,0.219,0.22,0.197,0.1996,36280,1.46000073,1.4666674,1.31333399,1.330667332,5441.99727900136,0.0,1.0
2008-10-22,0.2,0.2099,0.19,0.19,41920,1.333334,1.399334033,1.2666673,1.2666673,6287.99685600157,0.0,1.0
2008-10-23,0.186,0.2,0.1801,0.1979,36800,1.24000062,1.333334,1.200667267,1.319333993,5519.99724000138,0.0,1.0
2008-10-24,0.19,0.1995,0.172,0.1995,53779,1.2666673,1.330000665,1.14666724,1.330000665,8066.84596657702,0.0,1.0
2008-10-27,0.1808,0.1899,0.17,0.17,10280,1.205333936,1.266000633,1.1333339,1.1333339,1541.99922900039,0.0,1.0
2008-10-28,0.1701,0.1988,0.16,0.1798,54375,1.134000567,1.325333996,1.0666672,1.198667266,8156.24592187704,0.0,1.0
2008-10-29,0.18,0.1997,0.15,0.15,48014,1.2000006,1.331333999,1.0000005,1.0000005,7202.0963989518,0.0,1.0
2008-10-30,0.1896,0.19,0.16,0.16,19168,1.264000632,1.2666673,1.0666672,1.0666672,2875.19856240072,0.0,1.0
2008-10-31,0.1799,0.2,0.1715,0.18,126400,1.199333933,1.333334,1.143333905,1.2000006,18959.9905200047,0.0,1.0
2008-11-03,0.172,0.21,0.172,0.18,48957,1.14666724,1.4000007,1.14666724,1.2000006,7343.54632822684,0.0,1.0
2008-11-04,0.23,0.24,0.2,0.21,130895,1.53333410000001,1.60000080000001,1.333334,1.4000007,19634.2401828798,0.0,1.0
2008-11-05,0.2351,0.25,0.22,0.24,80740,1.56733411700001,1.66666750000001,1.4666674,1.60000080000001,12110.993944503,0.0,1.0
2008-11-06,0.215,0.2398,0.215,0.2398,24214,1.43333405,1.59866746600001,1.43333405,1.59866746600001,3632.09818395091,0.0,1.0
2008-11-07,0.205,0.23,0.2,0.2,85450,1.36666735,1.53333410000001,1.333334,1.333334,12817.4935912532,0.0,1.0
2008-11-10,0.22,0.22,0.2,0.21,67721,1.4666674,1.4666674,1.333334,1.4000007,10158.1449209275,0.0,1.0
2008-11-11,0.21,0.23,0.2,0.22,91750,1.4000007,1.53333410000001,1.333334,1.4666674,13762.4931187534,0.0,1.0
2008-11-12,0.2,0.22,0.2,0.22,79604,1.333334,1.4666674,1.333334,1.4666674,11940.594029703,0.0,1.0
2008-11-13,0.2,0.21,0.2,0.201,106387,1.333334,1.4000007,1.333334,1.34000067,15958.042020979,0.0,1.0
2008-11-14,0.2,0.26,0.2,0.209,69314,1.333334,1.73333420000001,1.333334,1.39333403,10397.0948014526,0.0,1.0
2008-11-17,0.23,0.23,0.2,0.2,7549,1.53333410000001,1.53333410000001,1.333334,1.333334,1132.34943382528,0.0,1.0
2008-11-18,0.21,0.24,0.172,0.2,127934,1.4000007,1.60000080000001,1.14666724,1.333334,19190.0904049548,0.0,1.0
2008-11-19,0.2,0.22,0.2,0.2,33120,1.333334,1.4666674,1.333334,1.333334,4967.99751600124,0.0,1.0
2008-11-20,0.18,0.25,0.17,0.2,132550,1.2000006,1.66666750000001,1.1333339,1.333334,19882.490058755,0.0,1.0
2008-11-21,0.23,0.24,0.17,0.17,28341,1.53333410000001,1.60000080000001,1.1333339,1.1333339,4251.14787442604,0.0,1.0
2008-11-24,0.2015,0.23,0.181,0.181,18012,1.343334005,1.53333410000001,1.20666727,1.20666727,2701.79864910068,0.0,1.0
2008-11-25,0.193,0.23,0.183,0.2,30760,1.28666731,1.53333410000001,1.22000061,1.333334,4613.99769300115,0.0,1.0
2008-11-26,0.1942,0.21,0.183,0.19,21877,1.294667314,1.4000007,1.22000061,1.2666673,3281.54835922582,0.0,1.0
2008-11-28,0.1901,0.21,0.183,0.19,25000,1.267333967,1.4000007,1.22000061,1.2666673,3749.99812500094,0.0,1.0
2008-12-01,0.1852,0.21,0.183,0.19,49770,1.234667284,1.4000007,1.22000061,1.2666673,7465.49626725187,0.0,1.0
2008-12-02,0.2,0.205,0.19,0.19,12100,1.333334,1.36666735,1.2666673,1.2666673,1814.99909250045,0.0,1.0
2008-12-03,0.2,0.205,0.183,0.183,29364,1.333334,1.36666735,1.22000061,1.22000061,4404.5977977011,0.0,1.0
2008-12-04,0.2,0.21,0.183,0.195,67020,1.333334,1.4000007,1.22000061,1.30000065,10052.9949735025,0.0,1.0
2008-12-05,0.21,0.22,0.19,0.21,21280,1.4000007,1.4666674,1.2666673,1.4000007,3191.9984040008,0.0,1.0
2008-12-08,0.21,0.22,0.183,0.183,35129,1.4000007,1.4666674,1.22000061,1.22000061,5269.34736532632,0.0,1.0
2008-12-09,0.1999,0.23,0.18,0.21,150234,1.332667333,1.53333410000001,1.2000006,1.4000007,22535.0887324556,0.0,1.0
2008-12-10,0.191,0.2,0.191,0.2,10600,1.27333397,1.333334,1.27333397,1.333334,1589.9992050004,0.0,1.0
2008-12-11,0.2099,0.21,0.19,0.19,42850,1.399334033,1.4000007,1.2666673,1.2666673,6427.49678625161,0.0,1.0
2008-12-12,0.23,0.23,0.19,0.195,41020,1.53333410000001,1.53333410000001,1.2666673,1.30000065,6152.9969235015,0.0,1.0
2008-12-15,0.21,0.23,0.18,0.23,97598,1.4000007,1.53333410000001,1.2000006,1.53333410000001,14639.6926801537,0.0,1.0
2008-12-16,0.21,0.224,0.18,0.22,58619,1.4000007,1.49333408000001,1.2000006,1.4666674,8792.8456035772,0.0,1.0
2008-12-17,0.22,0.22,0.19,0.19,112390,1.4666674,1.4666674,1.2666673,1.2666673,16858.4915707542,0.0,1.0
2008-12-18,0.21,0.22,0.21,0.21,29840,1.4000007,1.4666674,1.4000007,1.4000007,4475.99776200112,0.0,1.0
2008-12-19,0.19,0.22,0.19,0.2101,121749,1.2666673,1.4666674,1.2666673,1.400667367,18262.3408688296,0.0,1.0
2008-12-22,0.21,0.22,0.2,0.2,14440,1.4000007,1.4666674,1.333334,1.333334,2165.99891700054,0.0,1.0
2008-12-23,0.2,0.21,0.18,0.18,59739,1.333334,1.4000007,1.2000006,1.2000006,8960.84551957724,0.0,1.0
2008-12-24,0.2,0.2,0.18,0.19,44365,1.333334,1.333334,1.2000006,1.2666673,6654.74667262666,0.0,1.0
2008-12-26,0.18,0.2,0.11,0.11,121800,1.2000006,1.333334,0.733333700000002,0.733333700000002,18269.9908650046,0.0,1.0
2008-12-29,0.16,0.2,0.15,0.18,328039,1.0666672,1.333334,1.0000005,1.2000006,49205.8253970873,0.0,1.0
2008-12-30,0.15,0.17,0.15,0.16,143471,1.0000005,1.1333339,1.0000005,1.0666672,21520.6392396804,0.0,1.0
2008-12-31,0.15,0.19,0.15,0.15,77099,1.0000005,1.2666673,1.0000005,1.0000005,11564.8442175779,0.0,1.0
2009-01-02,0.18,0.19,0.17,0.176,18454,1.2000006,1.2666673,1.1333339,1.17333392,2768.09861595069,0.0,1.0
2009-01-05,0.18,0.19,0.18,0.19,11677,1.2000006,1.2666673,1.2000006,1.2666673,1751.54912422544,0.0,1.0
2009-01-06,0.19,0.19,0.16,0.19,63774,1.2666673,1.2666673,1.0666672,1.2666673,9566.09521695239,0.0,1.0
2009-01-07,0.17,0.19,0.16,0.16,5940,1.1333339,1.2666673,1.0666672,1.0666672,890.999554500223,0.0,1.0
2009-01-08,0.1799,0.19,0.16,0.16,23659,1.199333933,1.2666673,1.0666672,1.0666672,3548.84822557589,0.0,1.0
2009-01-09,0.19,0.19,0.1701,0.1734,8621,1.2666673,1.2666673,1.134000567,1.156000578,1293.14935342532,0.0,1.0
2009-01-12,0.1802,0.19,0.1701,0.1701,5120,1.201333934,1.2666673,1.134000567,1.134000567,767.999616000192,0.0,1.0
2009-01-13,0.18,0.2,0.1702,0.1702,43349,1.2000006,1.333334,1.134667234,1.134667234,6502.34674882662,0.0,1.0
2009-01-14,0.19,0.22,0.1801,0.1801,120430,1.2666673,1.4666674,1.200667267,1.200667267,18064.4909677545,0.0,1.0
2009-01-15,0.1802,0.19,0.1802,0.1802,14340,1.201333934,1.2666673,1.201333934,1.201333934,2150.99892450054,0.0,1.0
2009-01-16,0.21,0.21,0.1802,0.1805,3415,1.4000007,1.4000007,1.201333934,1.203333935,512.249743875128,0.0,1.0
2009-01-20,0.1802,0.21,0.1802,0.1802,4107,1.201333934,1.4000007,1.201333934,1.201333934,616.049691975154,0.0,1.0
2009-01-21,0.1851,0.2,0.18,0.1805,10280,1.234000617,1.333334,1.2000006,1.203333935,1541.99922900039,0.0,1.0
2009-01-22,0.19,0.19,0.17,0.1863,1579,1.2666673,1.2666673,1.1333339,1.242000621,236.849881575059,0.0,1.0
2009-01-23,0.19,0.2,0.177,0.177,6353,1.2666673,1.333334,1.18000059,1.18000059,952.949523525238,0.0,1.0
2009-01-26,0.1899,0.1899,0.177,0.18,9850,1.266000633,1.266000633,1.18000059,1.2000006,1477.49926125037,0.0,1.0
2009-01-27,0.17,0.19,0.16,0.16,26606,1.1333339,1.2666673,1.0666672,1.0666672,3990.898004551,0.0,1.0
2009-01-28,0.19,0.19,0.1617,0.1617,13645,1.2666673,1.2666673,1.078000539,1.078000539,2046.74897662551,0.0,1.0
2009-01-29,0.263,0.33,0.19,0.19,344562,1.75333421000001,2.20000110000001,1.2666673,1.2666673,51684.2741578626,0.0,1.0
2009-01-30,0.22,0.25,0.2101,0.25,237212,1.4666674,1.66666750000001,1.400667367,1.66666750000001,35581.7822091089,0.0,1.0
2009-02-02,0.1955,0.2001,0.1801,0.2,422081,1.303333985,1.334000667,1.200667267,1.333334,63312.1183439408,0.0,1.0
2009-02-03,0.18,0.2,0.18,0.19,57421,1.2000006,1.333334,1.2000006,1.2666673,8613.14569342715,0.0,1.0
2009-02-04,0.19,0.2,0.18,0.18,29494,1.2666673,1.333334,1.2000006,1.2000006,4424.09778795111,0.0,1.0
2009-02-05,0.18,0.2,0.18,0.18,50902,1.2000006,1.333334,1.2000006,1.2000006,7635.29618235191,0.0,1.0
2009-02-06,0.16,0.2,0.16,0.19,239295,1.0666672,1.333334,1.0666672,1.2666673,35894.232052884,0.0,1.0
2009-02-09,0.17,0.18,0.16,0.17,94188,1.1333339,1.2000006,1.0666672,1.1333339,14128.1929359035,0.0,1.0
2009-02-10,0.1899,0.19,0.163,0.163,36994,1.266000633,1.2666673,1.08666721,1.08666721,5549.09722545139,0.0,1.0
2009-02-11,0.17,0.19,0.1633,0.181,320998,1.1333339,1.2666673,1.088667211,1.20666727,48149.675925162,0.0,1.0
2009-02-12,0.18,0.18,0.1654,0.1654,32155,1.2000006,1.2000006,1.102667218,1.102667218,4823.24758837621,0.0,1.0
2009-02-13,0.17,0.18,0.1633,0.1633,363281,1.1333339,1.2000006,1.088667211,1.088667211,54492.1227539386,0.0,1.0
2009-02-17,0.16,0.18,0.16,0.18,101883,1.0666672,1.2000006,1.0666672,1.2000006,15282.4423587788,0.0,1.0
2009-02-18,0.1504,0.18,0.1504,0.16,49929,1.002667168,1.2000006,1.002667168,1.0666672,7489.34625532687,0.0,1.0
2009-02-19,0.1501,0.16,0.15,0.15,220007,1.000667167,1.0666672,1.0000005,1.0000005,33001.0334994833,0.0,1.0
2009-02-20,0.16,0.16,0.14,0.15,11396,1.0666672,1.0666672,0.933333800000003,1.0000005,1709.39914530043,0.0,1.0
2009-02-23,0.16,0.17,0.15,0.15,32153,1.0666672,1.1333339,1.0000005,1.0000005,4822.94758852621,0.0,1.0
2009-02-24,0.15,0.16,0.11,0.11,40460,1.0000005,1.0666672,0.733333700000002,0.733333700000002,6068.99696550152,0.0,1.0
2009-02-25,0.152,0.16,0.14,0.14,23892,1.01333384,1.0666672,0.933333800000003,0.933333800000003,3583.7982081009,0.0,1.0
2009-02-26,0.14,0.16,0.1399,0.16,31470,0.933333800000003,1.0666672,0.932667133000003,1.0666672,4720.49763975117,0.0,1.0
2009-02-27,0.17,0.17,0.13,0.14,362624,1.1333339,1.1333339,0.866667100000003,0.933333800000003,54393.5728032136,0.0,1.0
2009-03-02,0.1401,0.15,0.13,0.15,18291,0.934000467000003,1.0000005,0.866667100000003,1.0000005,2743.64862817568,0.0,1.0
2009-03-03,0.158,0.16,0.13,0.132,27799,1.05333386,1.0666672,0.866667100000003,0.880000440000003,4169.84791507604,0.0,1.0
2009-03-04,0.14,0.16,0.13,0.16,19300,0.933333800000003,1.0666672,0.866667100000003,1.0666672,2894.99855250071,0.0,1.0
2009-03-05,0.13,0.16,0.13,0.16,28129,0.866667100000003,1.0666672,0.866667100000003,1.0666672,4219.34789032604,0.0,1.0
2009-03-06,0.14,0.15,0.13,0.13,53943,0.933333800000003,1.0000005,0.866667100000003,0.866667100000003,8091.445954277,0.0,1.0
2009-03-09,0.14,0.16,0.13,0.16,7154,0.933333800000003,1.0666672,0.866667100000003,1.0666672,1073.09946345026,0.0,1.0
2009-03-10,0.14,0.15,0.13,0.1302,21138,0.933333800000003,1.0000005,0.866667100000003,0.868000434000003,3170.69841465078,0.0,1.0
2009-03-11,0.14,0.15,0.14,0.14,25445,0.933333800000003,1.0000005,0.933333800000003,0.933333800000003,3816.74809162594,0.0,1.0
2009-03-12,0.1399,0.14,0.13,0.14,56185,0.932667133000003,0.933333800000003,0.866667100000003,0.933333800000003,8427.74578612708,0.0,1.0
2009-03-13,0.12,0.15,0.11,0.15,73679,0.800000400000003,1.0000005,0.733333700000002,1.0000005,11051.8444740777,0.0,1.0
2009-03-16,0.12,0.13,0.1,0.12,180787,0.800000400000003,0.866667100000003,0.666667000000002,0.800000400000003,27118.0364409817,0.0,1.0
2009-03-17,0.1201,0.14,0.12,0.12,16730,0.800667067000003,0.933333800000003,0.800000400000003,0.800000400000003,2509.49874525062,0.0,1.0
2009-03-18,0.13,0.15,0.13,0.15,3609,0.866667100000003,1.0000005,0.866667100000003,1.0000005,541.349729325133,0.0,1.0
2009-03-19,0.14,0.15,0.13,0.15,2099,0.933333800000003,1.0000005,0.866667100000003,1.0000005,314.849842575078,0.0,1.0
2009-03-20,0.13,0.15,0.12,0.15,38726,0.866667100000003,1.0000005,0.800000400000003,1.0000005,5808.89709555143,0.0,1.0
2009-03-23,0.1401,0.15,0.12,0.15,33858,0.934000467000003,1.0000005,0.800000400000003,1.0000005,5078.69746065125,0.0,1.0
2009-03-24,0.15,0.16,0.1346,0.15,63566,1.0000005,1.0666672,0.897333782000003,1.0000005,9534.89523255238,0.0,1.0
2009-03-25,0.15,0.16,0.12,0.1499,38162,1.0000005,1.0666672,0.800000400000003,0.999333833000003,5724.29713785143,0.0,1.0
2009-03-26,0.159,0.159,0.13,0.15,25341,1.06000053,1.06000053,0.866667100000003,1.0000005,3801.14809942595,0.0,1.0
2009-03-27,0.1426,0.159,0.14,0.14,7375,0.950667142000003,1.06000053,0.933333800000003,0.933333800000003,1106.24944687527,0.0,1.0
2009-03-30,0.14,0.158,0.13,0.13,19941,0.933333800000003,1.05333386,0.866667100000003,0.866667100000003,2991.14850442574,0.0,1.0
2009-03-31,0.1461,0.159,0.146,0.1589,13582,0.974000487000003,1.06000053,0.973333820000003,1.059333863,2037.2989813505,0.0,1.0
2009-04-01,0.15,0.15,0.14,0.15,16475,1.0000005,1.0000005,0.933333800000003,1.0000005,2471.24876437562,0.0,1.0
2009-04-02,0.14,0.15,0.14,0.14,13010,0.933333800000003,1.0000005,0.933333800000003,0.933333800000003,1951.49902425048,0.0,1.0
2009-04-03,0.14,0.15,0.14,0.145,21168,0.933333800000003,1.0000005,0.933333800000003,0.966667150000003,3175.19841240078,0.0,1.0
2009-04-06,0.14,0.1498,0.14,0.1498,31300,0.933333800000003,0.998667166000003,0.933333800000003,0.998667166000003,4694.99765250116,0.0,1.0
2009-04-07,0.14,0.1494,0.1213,0.14,22157,0.933333800000003,0.996000498000003,0.808667071000003,0.933333800000003,3323.54833822582,0.0,1.0
2009-04-08,0.1211,0.1312,0.1211,0.1312,39349,0.807333737000003,0.874667104000003,0.807333737000003,0.874667104000003,5902.34704882645,0.0,1.0
2009-04-09,0.13,0.139,0.122,0.122,6640,0.866667100000003,0.926667130000003,0.813333740000003,0.813333740000003,995.999502000246,0.0,1.0
2009-04-13,0.13,0.14,0.1211,0.1298,35796,0.866667100000003,0.933333800000003,0.807333737000003,0.865333766000003,5369.39731530132,0.0,1.0
2009-04-14,0.133,0.14,0.12,0.1221,40180,0.886667110000003,0.933333800000003,0.800000400000003,0.814000407000003,6026.99698650149,0.0,1.0
2009-04-15,0.135,0.1397,0.135,0.1396,7648,0.900000450000003,0.931333799000003,0.900000450000003,0.930667132000003,1147.19942640028,0.0,1.0
2009-04-16,0.1353,0.1401,0.1204,0.133,46362,0.902000451000003,0.934000467000003,0.802667068000003,0.886667110000003,6954.29652285172,0.0,1.0
2009-04-17,0.13,0.14,0.1101,0.13,111330,0.866667100000003,0.933333800000003,0.734000367000002,0.866667100000003,16699.4916502541,0.0,1.0
2009-04-20,0.1305,0.15,0.13,0.15,56680,0.870000435000003,1.0000005,0.866667100000003,1.0000005,8501.9957490021,0.0,1.0
2009-04-21,0.1399,0.15,0.12,0.149,117200,0.932667133000003,1.0000005,0.800000400000003,0.993333830000003,17579.9912100043,0.0,1.0
2009-04-22,0.135,0.15,0.1301,0.14,48957,0.900000450000003,1.0000005,0.867333767000003,0.933333800000003,7343.54632822681,0.0,1.0
2009-04-23,0.15,0.16,0.14,0.14,81602,1.0000005,1.0666672,0.933333800000003,0.933333800000003,12240.2938798531,0.0,1.0
2009-04-24,0.15,0.16,0.135,0.16,54719,1.0000005,1.0666672,0.900000450000003,1.0666672,8207.84589607705,0.0,1.0
2009-04-27,0.15,0.16,0.14,0.15,43830,1.0000005,1.0666672,0.933333800000003,1.0000005,6574.49671275164,0.0,1.0
2009-04-28,0.18,0.181,0.1699,0.17,30498,1.2000006,1.20666727,1.132667233,1.1333339,4574.69771265114,0.0,1.0
2009-04-29,0.18,0.199,0.1608,0.19,79226,1.2000006,1.32666733,1.072000536,1.2666673,11883.894058053,0.0,1.0
2009-04-30,0.1699,0.199,0.16,0.199,83889,1.132667233,1.32666733,1.0666672,1.32666733,12583.3437083281,0.0,1.0
2009-05-01,0.162,0.18,0.16,0.166,24255,1.08000054,1.2000006,1.0666672,1.10666722,3638.24818087591,0.0,1.0
2009-05-04,0.161,0.19,0.16,0.163,25511,1.07333387,1.2666673,1.0666672,1.08666721,3826.64808667596,0.0,1.0
2009-05-05,0.17,0.18,0.161,0.161,54600,1.1333339,1.2000006,1.07333387,1.07333387,8189.99590500205,0.0,1.0
2009-05-06,0.17,0.19,0.17,0.18,32923,1.1333339,1.2666673,1.1333339,1.2000006,4938.44753077623,0.0,1.0
2009-05-07,0.1612,0.17,0.161,0.17,121345,1.074667204,1.1333339,1.07333387,1.1333339,18201.7408991296,0.0,1.0
2009-05-08,0.1898,0.199,0.16,0.16,414190,1.265333966,1.32666733,1.0666672,1.0666672,62128.4689357655,0.0,1.0
2009-05-11,0.205,0.24,0.18,0.19,198310,1.36666735,1.60000080000001,1.2000006,1.2666673,29746.4851267574,0.0,1.0
2009-05-12,0.19,0.21,0.19,0.21,33900,1.2666673,1.4000007,1.2666673,1.4000007,5084.99745750127,0.0,1.0
2009-05-13,0.162,0.2,0.162,0.19,30983,1.08000054,1.333334,1.08000054,1.2666673,4647.44767627616,0.0,1.0
2009-05-14,0.18,0.1801,0.163,0.18,56010,1.2000006,1.200667267,1.08666721,1.2000006,8401.4957992521,0.0,1.0
2009-05-15,0.175,0.1801,0.175,0.1775,65939,1.16666725,1.200667267,1.16666725,1.183333925,9890.84505457747,0.0,1.0
2009-05-18,0.18,0.1898,0.17,0.17,30000,1.2000006,1.265333966,1.1333339,1.1333339,4499.99775000112,0.0,1.0
2009-05-19,0.18,0.19,0.17,0.17,68745,1.2000006,1.2666673,1.1333339,1.1333339,10311.7448441276,0.0,1.0
2009-05-20,0.19,0.2,0.17,0.18,93497,1.2666673,1.333334,1.1333339,1.2000006,14024.5429877285,0.0,1.0
2009-05-21,0.1801,0.1998,0.1706,0.18,23232,1.200667267,1.332000666,1.137333902,1.2000006,3484.79825760087,0.0,1.0
2009-05-22,0.1826,0.1998,0.17,0.19,115197,1.217333942,1.332000666,1.1333339,1.2666673,17279.5413602293,0.0,1.0
2009-05-26,0.1735,0.1912,0.1734,0.1734,18835,1.156667245,1.274667304,1.156000578,1.156000578,2825.24858737571,0.0,1.0
2009-05-27,0.1799,0.189,0.1734,0.1734,5400,1.199333933,1.26000063,1.156000578,1.156000578,809.999595000202,0.0,1.0
2009-05-28,0.19,0.19,0.1734,0.19,31307,1.2666673,1.2666673,1.156000578,1.2666673,4696.04765197617,0.0,1.0
2009-05-29,0.18,0.1897,0.171,0.1735,65922,1.2000006,1.264667299,1.14000057,1.156667245,9888.29505585247,0.0,1.0
2009-06-01,0.22,0.22,0.171,0.171,169102,1.4666674,1.4666674,1.14000057,1.14000057,25365.2873173563,0.0,1.0
2009-06-02,0.195,0.24,0.18,0.2,123057,1.30000065,1.60000080000001,1.2000006,1.333334,18458.5407707296,0.0,1.0
2009-06-03,0.175,0.2,0.175,0.192,114283,1.16666725,1.333334,1.16666725,1.28000064,17142.4414287793,0.0,1.0
2009-06-04,0.24,0.24,0.175,0.18,307288,1.60000080000001,1.60000080000001,1.16666725,1.2000006,46093.1769534112,0.0,1.0
2009-06-05,0.203,0.27,0.203,0.25,319972,1.35333401,1.80000090000001,1.35333401,1.66666750000001,47995.776002112,0.0,1.0
2009-06-08,0.2051,0.22,0.19,0.22,15452,1.367334017,1.4666674,1.2666673,1.4666674,2317.79884110058,0.0,1.0
2009-06-09,0.21,0.21,0.195,0.2,67631,1.4000007,1.4000007,1.30000065,1.333334,10144.6449276775,0.0,1.0
2009-06-10,0.1975,0.21,0.1949,0.195,27429,1.316667325,1.4000007,1.299333983,1.30000065,4114.34794282603,0.0,1.0
2009-06-11,0.23,0.23,0.1994,0.2,162033,1.53333410000001,1.53333410000001,1.329333998,1.333334,24304.9378475309,0.0,1.0
2009-06-12,0.24,0.25,0.21,0.23,58616,1.60000080000001,1.66666750000001,1.4000007,1.53333410000001,8792.39560380214,0.0,1.0
2009-06-15,0.23,0.24,0.21,0.21,56690,1.53333410000001,1.60000080000001,1.4000007,1.4000007,8503.49574825207,0.0,1.0
2009-06-16,0.225,0.2471,0.221,0.24,190477,1.50000075,1.64733415700001,1.47333407,1.60000080000001,28571.5357142321,0.0,1.0
2009-06-17,0.27,0.32,0.22,0.2497,992356,1.80000090000001,2.13333440000001,1.4666674,1.66466749900001,148853.325573336,0.0,1.0
2009-06-18,0.2398,0.3,0.21,0.3,1047756,1.59866746600001,2.00000100000001,1.4000007,2.00000100000001,157163.321418338,0.0,1.0
2009-06-19,0.24,0.25,0.215,0.215,84421,1.60000080000001,1.66666750000001,1.43333405,1.43333405,12663.1436684281,0.0,1.0
2009-06-22,0.26,0.2698,0.232,0.25,73519,1.73333420000001,1.79866756600001,1.54666744000001,1.66666750000001,11027.8444860777,0.0,1.0
2009-06-23,0.26,0.2693,0.24,0.2693,66954,1.73333420000001,1.79533423100001,1.60000080000001,1.79533423100001,10043.0949784525,0.0,1.0
2009-06-24,0.2411,0.269,0.2411,0.259,22807,1.60733413700001,1.79333423000001,1.60733413700001,1.72666753000001,3421.04828947583,0.0,1.0
2009-06-25,0.2649,0.2698,0.2401,0.2698,74993,1.76600088300001,1.79866756600001,1.60066746700001,1.79866756600001,11248.9443755277,0.0,1.0
2009-06-26,0.25,0.2649,0.25,0.2649,85976,1.66666750000001,1.76600088300001,1.66666750000001,1.76600088300001,12896.3935518031,0.0,1.0
2009-06-29,0.26,0.28,0.25,0.25,47563,1.73333420000001,1.86666760000001,1.66666750000001,1.66666750000001,7134.44643277674,0.0,1.0
2009-06-30,0.26,0.28,0.24,0.24,48591,1.73333420000001,1.86666760000001,1.60000080000001,1.60000080000001,7288.64635567678,0.0,1.0
2009-07-01,0.2749,0.28,0.255,0.28,17503,1.83266758300001,1.86666760000001,1.70000085000001,1.86666760000001,2625.44868727564,0.0,1.0
2009-07-02,0.26,0.28,0.255,0.28,67426,1.73333420000001,1.86666760000001,1.70000085000001,1.86666760000001,10113.8949430525,0.0,1.0
2009-07-06,0.2422,0.25,0.24,0.25,81533,1.61466747400001,1.66666750000001,1.60000080000001,1.66666750000001,12229.943885028,0.0,1.0
2009-07-07,0.222,0.242,0.22,0.242,70217,1.48000074,1.61333414000001,1.4666674,1.61333414000001,10532.5447337276,0.0,1.0
2009-07-08,0.2399,0.24,0.22,0.222,19920,1.59933413300001,1.60000080000001,1.4666674,1.48000074,2987.99850600073,0.0,1.0
2009-07-09,0.22,0.249,0.22,0.22,7900,1.4666674,1.66000083000001,1.4666674,1.4666674,1184.9994075003,0.0,1.0
2009-07-10,0.245,0.25,0.22,0.22,45800,1.63333415000001,1.66666750000001,1.4666674,1.4666674,6869.99656500168,0.0,1.0
2009-07-13,0.2188,0.245,0.21,0.245,48909,1.458667396,1.63333415000001,1.4000007,1.63333415000001,7336.34633182683,0.0,1.0
2009-07-14,0.23,0.2398,0.21,0.21,42300,1.53333410000001,1.59866746600001,1.4000007,1.4000007,6344.99682750155,0.0,1.0
2009-07-15,0.222,0.235,0.222,0.23,12150,1.48000074,1.56666745000001,1.48000074,1.53333410000001,1822.49908875046,0.0,1.0
2009-07-16,0.21,0.225,0.21,0.22,44807,1.4000007,1.50000075,1.4000007,1.4666674,6721.04663947668,0.0,1.0
2009-07-17,0.19,0.222,0.19,0.21,94161,1.2666673,1.48000074,1.2666673,1.4000007,14124.1429379285,0.0,1.0
2009-07-20,0.18,0.2297,0.18,0.19,163252,1.2000006,1.53133409900001,1.2000006,1.2666673,24487.7877561061,0.0,1.0
2009-07-21,0.1899,0.199,0.18,0.1896,16200,1.266000633,1.32666733,1.2000006,1.264000632,2429.99878500061,0.0,1.0
2009-07-22,0.1702,0.18,0.17,0.18,26454,1.134667234,1.2000006,1.1333339,1.2000006,3968.09801595099,0.0,1.0
2009-07-23,0.19,0.19,0.163,0.163,102143,1.2666673,1.2666673,1.08666721,1.08666721,15321.4423392788,0.0,1.0
2009-07-24,0.1701,0.198,0.17,0.18,44724,1.134000567,1.32000066,1.1333339,1.2000006,6708.59664570168,0.0,1.0
2009-07-27,0.18,0.1895,0.1706,0.18,52256,1.2000006,1.263333965,1.137333902,1.2000006,7838.39608080196,0.0,1.0
2009-07-28,0.177,0.178,0.17,0.1701,14000,1.18000059,1.18666726,1.1333339,1.134000567,2099.99895000052,0.0,1.0
2009-07-29,0.14,0.17,0.12,0.17,471205,0.933333800000003,1.1333339,0.800000400000003,1.1333339,70680.7146596424,0.0,1.0
2009-07-30,0.141,0.15,0.14,0.14,76181,0.940000470000003,1.0000005,0.933333800000003,0.933333800000003,11427.1442864278,0.0,1.0
2009-07-31,0.16,0.17,0.145,0.145,90920,1.0666672,1.1333339,0.966667150000003,0.966667150000003,13637.9931810034,0.0,1.0
2009-08-03,0.17,0.17,0.151,0.16,149379,1.1333339,1.1333339,1.00666717,1.0666672,22406.8387965806,0.0,1.0
2009-08-04,0.16,0.17,0.16,0.16,21600,1.0666672,1.1333339,1.0666672,1.0666672,3239.99838000081,0.0,1.0
2009-08-05,0.16,0.17,0.1499,0.15,71674,1.0666672,1.1333339,0.999333833000003,1.0000005,10751.0946244527,0.0,1.0
2009-08-06,0.162,0.18,0.161,0.17,36066,1.08000054,1.2000006,1.07333387,1.1333339,5409.89729505135,0.0,1.0
2009-08-07,0.17,0.18,0.162,0.162,63808,1.1333339,1.2000006,1.08000054,1.08000054,9571.19521440239,0.0,1.0
2009-08-10,0.17,0.18,0.17,0.17,10600,1.1333339,1.2000006,1.1333339,1.1333339,1589.9992050004,0.0,1.0
2009-08-11,0.17,0.1703,0.17,0.17,27588,1.1333339,1.135333901,1.1333339,1.1333339,4138.19793090103,0.0,1.0
2009-08-12,0.17,0.1799,0.17,0.1701,44430,1.1333339,1.199333933,1.1333339,1.134000567,6664.49666775167,0.0,1.0
2009-08-13,0.172,0.19,0.1602,0.17,142917,1.14666724,1.2666673,1.068000534,1.1333339,21437.5392812304,0.0,1.0
2009-08-14,0.1903,0.22,0.17,0.18,205526,1.268667301,1.4666674,1.1333339,1.2000006,30828.8845855577,0.0,1.0
2009-08-17,0.1752,0.2,0.1751,0.2,203417,1.168000584,1.333334,1.167333917,1.333334,30512.5347437326,0.0,1.0
2009-08-18,0.18,0.19,0.1701,0.1801,91038,1.2000006,1.2666673,1.134000567,1.200667267,13655.6931721534,0.0,1.0
2009-08-19,0.181,0.19,0.18,0.18,30767,1.20666727,1.2666673,1.2000006,1.2000006,4615.04769247615,0.0,1.0
2009-08-20,0.18,0.1889,0.175,0.1773,22512,1.2000006,1.259333963,1.16666725,1.182000591,3376.79831160084,0.0,1.0
2009-08-21,0.18,0.19,0.178,0.188,32294,1.2000006,1.2666673,1.18666726,1.25333396,4844.09757795121,0.0,1.0
2009-08-24,0.1711,0.1899,0.171,0.1899,45778,1.140667237,1.266000633,1.14000057,1.266000633,6866.69656665172,0.0,1.0
2009-08-25,0.175,0.189,0.175,0.175,16081,1.16666725,1.26000063,1.16666725,1.16666725,2412.1487939256,0.0,1.0
2009-08-26,0.21,0.23,0.171,0.171,224333,1.4000007,1.53333410000001,1.14000057,1.14000057,33649.9331750334,0.0,1.0
2009-08-27,0.281,0.313,0.22,0.22,1603687,1.87333427000001,2.08666771000001,1.4666674,1.4666674,240552.929723534,0.0,1.0
2009-08-28,0.23,0.28,0.221,0.279,414246,1.53333410000001,1.86666760000001,1.47333407,1.86000093000001,62136.8689315651,0.0,1.0
2009-08-31,0.2343,0.25,0.2022,0.229,179872,1.56200078100001,1.66666750000001,1.348000674,1.52666743000001,26980.7865096066,0.0,1.0
2009-09-01,0.2301,0.2688,0.2113,0.2201,182014,1.53400076700001,1.79200089600001,1.408667371,1.467334067,27302.0863489567,0.0,1.0
2009-09-02,0.25,0.26,0.2211,0.2211,154451,1.66666750000001,1.73333420000001,1.474000737,1.474000737,23167.6384161807,0.0,1.0
2009-09-03,0.27,0.28,0.25,0.255,187741,1.80000090000001,1.86666760000001,1.66666750000001,1.70000085000001,28161.1359194319,0.0,1.0
2009-09-04,0.25,0.27,0.25,0.2531,93592,1.66666750000001,1.80000090000001,1.66666750000001,1.68733417700001,14038.7929806034,0.0,1.0
2009-09-08,0.28,0.28,0.2515,0.27,108997,1.86666760000001,1.86666760000001,1.67666750500001,1.80000090000001,16349.541825229,0.0,1.0
2009-09-09,0.28,0.31,0.265,0.2799,155201,1.86666760000001,2.06666770000001,1.76666755000001,1.86600093300001,23280.1383599307,0.0,1.0
2009-09-10,0.28,0.31,0.28,0.31,58971,1.86666760000001,2.06666770000001,1.86666760000001,2.06666770000001,8845.64557717716,0.0,1.0
2009-09-11,0.28,0.2996,0.27,0.2802,65106,1.86666760000001,1.99733433200001,1.80000090000001,1.86800093400001,9765.89511705239,0.0,1.0
2009-09-14,0.29,0.3,0.221,0.28,124483,1.93333430000001,2.00000100000001,1.47333407,1.86666760000001,18672.4406637796,0.0,1.0
2009-09-15,0.285,0.295,0.27,0.295,12030,1.90000095000001,1.96666765000001,1.80000090000001,1.96666765000001,1804.49909775044,0.0,1.0
2009-09-16,0.27,0.29,0.25,0.28,47800,1.80000090000001,1.93333430000001,1.66666750000001,1.86666760000001,7169.99641500175,0.0,1.0
2009-09-17,0.25,0.281,0.23,0.23,210150,1.66666750000001,1.87333427000001,1.53333410000001,1.53333410000001,31522.4842387577,0.0,1.0
2009-09-18,0.26,0.29,0.243,0.27,337567,1.73333420000001,1.93333430000001,1.62000081000001,1.80000090000001,50635.0246824874,0.0,1.0
2009-09-21,0.31,0.3398,0.252,0.27,875900,2.06666770000001,2.26533446600001,1.68000084000001,1.80000090000001,131384.934307532,0.0,1.0
2009-09-22,0.27,0.29,0.2695,0.29,324341,1.80000090000001,1.93333430000001,1.79666756500001,1.93333430000001,48651.1256744369,0.0,1.0
2009-09-23,0.275,0.2901,0.2645,0.2879,272337,1.83333425000001,1.93400096700001,1.76333421500001,1.91933429300001,40850.529574735,0.0,1.0
2009-09-24,0.3,0.308,0.27,0.27,200821,2.00000100000001,2.05333436000001,1.80000090000001,1.80000090000001,30123.1349384324,0.0,1.0
2009-09-25,0.2899,0.3098,0.2715,0.3,64619,1.93266763300001,2.06533436600001,1.81000090500001,2.00000100000001,9692.84515357737,0.0,1.0
2009-09-28,0.3,0.31,0.2802,0.29,120049,2.00000100000001,2.06666770000001,1.86800093400001,1.93333430000001,18007.3409963294,0.0,1.0
2009-09-29,0.4497,0.469,0.3,0.3,2354270,2.99800149900001,3.12666823000001,2.00000100000001,2.00000100000001,353140.323429837,0.0,1.0
2009-09-30,0.398,0.455,0.3704,0.42,507896,2.65333466000001,3.03333485000001,2.46933456800001,2.80000140000001,76184.3619078188,0.0,1.0
2009-10-01,0.3398,0.3897,0.311,0.38,265854,2.26533446600001,2.59800129900001,2.07333437000001,2.53333460000001,39878.0800609598,0.0,1.0
2009-10-02,0.35,0.3659,0.3105,0.3497,183319,2.33333450000001,2.43933455300001,2.07000103500001,2.33133449900001,27497.8362510818,0.0,1.0
2009-10-05,0.34,0.3484,0.31,0.322,105960,2.26666780000001,2.32266782800001,2.06666770000001,2.14666774000001,15893.9920530039,0.0,1.0
2009-10-06,0.368,0.38,0.3123,0.34,475139,2.45333456000001,2.53333460000001,2.08200104100001,2.26666780000001,71270.8143645925,0.0,1.0
2009-10-07,0.37,0.38,0.355,0.37,111807,2.46666790000001,2.53333460000001,2.36666785000001,2.46666790000001,16771.0416144791,0.0,1.0
2009-10-08,0.365,0.382,0.35,0.35,97600,2.43333455000001,2.54666794000001,2.33333450000001,2.33333450000001,14639.9926800036,0.0,1.0
2009-10-09,0.35,0.36,0.3345,0.36,73515,2.33333450000001,2.40000120000001,2.23000111500001,2.40000120000001,11027.2444863777,0.0,1.0
2009-10-12,0.365,0.37,0.331,0.3529,181783,2.43333455000001,2.46666790000001,2.20666777000001,2.35266784300001,27267.4363662817,0.0,1.0
2009-10-13,0.418,0.44,0.36,0.36,635543,2.78666806000001,2.93333480000001,2.40000120000001,2.40000120000001,95331.4023342985,0.0,1.0
2009-10-14,0.4,0.43,0.3718,0.42,247719,2.66666800000001,2.86666810000001,2.47866790600001,2.80000140000001,37157.8314210842,0.0,1.0
2009-10-15,0.38,0.4,0.3628,0.4,115928,2.53333460000001,2.66666800000001,2.41866787600001,2.66666800000001,17389.1913054043,0.0,1.0
2009-10-16,0.4,0.4,0.36,0.379,69768,2.66666800000001,2.66666800000001,2.40000120000001,2.52666793000001,10465.1947674026,0.0,1.0
2009-10-19,0.395,0.415,0.37,0.4,48951,2.63333465000001,2.76666805000001,2.46666790000001,2.66666800000001,7342.64632867681,0.0,1.0
2009-10-20,0.38,0.3902,0.36,0.3902,88947,2.53333460000001,2.60133463400001,2.40000120000001,2.60133463400001,13342.0433289783,0.0,1.0
2009-10-21,0.35,0.3994,0.34,0.39,79860,2.33333450000001,2.66266799800001,2.26666780000001,2.60000130000001,11978.9940105029,0.0,1.0
2009-10-22,0.3274,0.34,0.31,0.331,190206,2.18266775800001,2.26666780000001,2.06666770000001,2.20666777000001,28530.885734557,0.0,1.0
2009-10-23,0.3101,0.3496,0.3,0.3,64708,2.06733436700001,2.33066783200001,2.00000100000001,2.00000100000001,9706.19514690238,0.0,1.0
2009-10-26,0.2874,0.32,0.28,0.3101,163414,1.91600095800001,2.13333440000001,1.86666760000001,2.06733436700001,24512.087743956,0.0,1.0
2009-10-27,0.2889,0.298,0.255,0.255,258736,1.92600096300001,1.98666766000001,1.70000085000001,1.70000085000001,38810.3805948095,0.0,1.0
2009-10-28,0.2499,0.3,0.2214,0.29,453266,1.66600083300001,2.00000100000001,1.476000738,1.93333430000001,67989.8660050666,0.0,1.0
2009-10-29,0.21,0.26,0.1988,0.25,720280,1.4000007,1.73333420000001,1.325333996,1.66666750000001,108041.945979027,0.0,1.0
2009-10-30,0.203,0.23,0.192,0.2101,344439,1.35333401,1.53333410000001,1.28000064,1.400667367,51665.8241670879,0.0,1.0
2009-11-02,0.2175,0.2195,0.181,0.2,104650,1.450000725,1.463334065,1.20666727,1.333334,15697.4921512539,0.0,1.0
2009-11-03,0.24,0.248,0.21,0.22,184872,1.60000080000001,1.65333416000001,1.4000007,1.4666674,27730.7861346068,0.0,1.0
2009-11-04,0.22,0.24,0.2105,0.2395,65828,1.4666674,1.60000080000001,1.403334035,1.59666746500001,9874.19506290247,0.0,1.0
2009-11-05,0.21,0.235,0.2015,0.2103,97151,1.4000007,1.56666745000001,1.343334005,1.402000701,14572.6427136786,0.0,1.0
2009-11-06,0.2101,0.2325,0.21,0.22,126755,1.400667367,1.55000077500001,1.4000007,1.4666674,19013.2404933798,0.0,1.0
2009-11-09,0.237,0.25,0.2185,0.22,82053,1.58000079000001,1.66666750000001,1.456667395,1.4666674,12307.943846028,0.0,1.0
2009-11-10,0.237,0.2396,0.21,0.2301,97134,1.58000079000001,1.59733413200001,1.4000007,1.53400076700001,14570.0927149536,0.0,1.0
2009-11-11,0.2251,0.2425,0.225,0.2301,34715,1.500667417,1.61666747500001,1.50000075,1.53400076700001,5207.2473963763,0.0,1.0
2009-11-12,0.24,0.24,0.21,0.21,82612,1.60000080000001,1.60000080000001,1.4000007,1.4000007,12391.793804103,0.0,1.0
2009-11-13,0.27,0.275,0.21,0.2188,368338,1.80000090000001,1.83333425000001,1.4000007,1.458667396,55250.6723746635,0.0,1.0
2009-11-16,0.27,0.2941,0.27,0.28,205883,1.80000090000001,1.96066764700001,1.80000090000001,1.86666760000001,30882.4345587826,0.0,1.0
2009-11-17,0.258,0.29,0.2311,0.29,118729,1.72000086000001,1.93333430000001,1.54066743700001,1.93333430000001,17809.3410953293,0.0,1.0
2009-11-18,0.25,0.26,0.24,0.26,36305,1.66666750000001,1.73333420000001,1.60000080000001,1.73333420000001,5445.74727712633,0.0,1.0
2009-11-19,0.235,0.26,0.235,0.235,51821,1.56666745000001,1.73333420000001,1.56666745000001,1.56666745000001,7773.14611342689,0.0,1.0
2009-11-20,0.2495,0.2497,0.23,0.2351,76430,1.66333416500001,1.66466749900001,1.53333410000001,1.56733411700001,11464.4942677528,0.0,1.0
2009-11-23,0.23,0.25,0.23,0.235,153083,1.53333410000001,1.66666750000001,1.53333410000001,1.56666745000001,22962.4385187806,0.0,1.0
2009-11-24,0.239,0.25,0.2305,0.2305,68772,1.59333413000001,1.66666750000001,1.53666743500001,1.53666743500001,10315.7948421025,0.0,1.0
2009-11-25,0.25,0.25,0.23,0.23,124667,1.66666750000001,1.66666750000001,1.53333410000001,1.53333410000001,18700.0406499796,0.0,1.0
2009-11-27,0.25,0.25,0.24,0.24,20000,1.66666750000001,1.66666750000001,1.60000080000001,1.60000080000001,2999.99850000073,0.0,1.0
2009-11-30,0.3,0.329,0.21,0.21,1959150,2.00000100000001,2.19333443000001,1.4000007,1.4000007,293872.353063822,0.0,1.0
2009-12-01,0.3,0.31,0.253,0.3,413290,2.00000100000001,2.06666770000001,1.68666751000001,2.00000100000001,61993.4690032652,0.0,1.0
2009-12-02,0.287,0.3,0.26,0.3,150153,1.91333429000001,2.00000100000001,1.73333420000001,2.00000100000001,22522.9387385305,0.0,1.0
2009-12-03,0.2635,0.29,0.261,0.285,85564,1.75666754500001,1.93333430000001,1.74000087000001,1.90000095000001,12834.5935827031,0.0,1.0
2009-12-04,0.2701,0.2884,0.26,0.2635,75736,1.80066756700001,1.92266762800001,1.73333420000001,1.75666754500001,11360.3943198028,0.0,1.0
2009-12-07,0.2502,0.31,0.2411,0.27,1270262,1.66800083400001,2.06666770000001,1.60733413700001,1.80000090000001,190539.204730396,0.0,1.0
2009-12-08,0.25,0.2598,0.2406,0.241,161340,1.66666750000001,1.73200086600001,1.60400080200001,1.60666747000001,24200.9878995059,0.0,1.0
2009-12-09,0.25,0.259,0.2238,0.25,245926,1.66666750000001,1.72666753000001,1.492000746,1.66666750000001,36888.881555559,0.0,1.0
2009-12-10,0.233,0.25,0.232,0.2336,81826,1.55333411000001,1.66666750000001,1.54666744000001,1.55733411200001,12273.893863053,0.0,1.0
2009-12-11,0.275,0.2799,0.231,0.231,124406,1.83333425000001,1.86600093300001,1.54000077000001,1.54000077000001,18660.8906695546,0.0,1.0
2009-12-14,0.27,0.29,0.2505,0.29,64194,1.80000090000001,1.93333430000001,1.67000083500001,1.93333430000001,9629.09518545236,0.0,1.0
2009-12-15,0.2599,0.2701,0.24,0.24,150953,1.73266753300001,1.80066756700001,1.60000080000001,1.60000080000001,22642.9386785305,0.0,1.0
2009-12-16,0.27,0.28,0.25,0.25,231599,1.80000090000001,1.86666760000001,1.66666750000001,1.66666750000001,34739.8326300835,0.0,1.0
2009-12-17,0.25,0.29,0.24,0.28,162772,1.66666750000001,1.93333430000001,1.60000080000001,1.86666760000001,24415.787792106,0.0,1.0
2009-12-18,0.24,0.29,0.24,0.26,190209,1.60000080000001,1.93333430000001,1.60000080000001,1.73333420000001,28531.335734332,0.0,1.0
2009-12-21,0.2601,0.279,0.25,0.25,71044,1.73400086700001,1.86000093000001,1.66666750000001,1.66666750000001,10656.5946717026,0.0,1.0
2009-12-22,0.265,0.279,0.25,0.2501,81755,1.76666755000001,1.86000093000001,1.66666750000001,1.66733416700001,12263.243868378,0.0,1.0
2009-12-23,0.2501,0.28,0.2501,0.26,84854,1.66733416700001,1.86666760000001,1.66733416700001,1.73333420000001,12728.0936359531,0.0,1.0
2009-12-24,0.26,0.2799,0.2556,0.2556,10330,1.73333420000001,1.86600093300001,1.70400085200001,1.70400085200001,1549.49922525038,0.0,1.0
2009-12-28,0.25,0.2669,0.25,0.25,117696,1.66666750000001,1.77933422300001,1.66666750000001,1.66666750000001,17654.3911728043,0.0,1.0
2009-12-29,0.25,0.25,0.25,0.25,0,0.166666750000001,0.166666750000001,0.166666750000001,0.166666750000001,0,0.0,0.1
2009-12-30,2.52,2.9,2.35,2.35,28067,1.68000084000001,1.93333430000001,1.56666745000001,1.56666745000001,42100.4789497603,0.0,1.0
2009-12-31,2.9,2.99,2.5,2.99,23746,1.93333430000001,1.99333433000001,1.66666750000001,1.99333433000001,35618.9821905087,0.0,1.0
2010-01-04,2.7401,2.95,2.67,2.68,14072,1.82673424670001,1.96666765000001,1.78000089000001,1.78666756000001,21107.9894460052,0.0,1.0
2010-01-05,2.7501,2.85,2.75,2.85,9660,1.83340091670001,1.90000095000001,1.83333425000001,1.90000095000001,14489.9927550035,0.0,1.0
2010-01-06,2.61,2.74,2.55,2.6882,4409,1.74000087000001,1.82666758000001,1.70000085000001,1.79213422940001,6613.49669325161,0.0,1.0
2010-01-07,2.65,2.65,2.4,2.45,9280,1.76666755000001,1.76666755000001,1.60000080000001,1.63333415000001,13919.9930400034,0.0,1.0
2010-01-08,2.5,2.5001,2.4401,2.4401,1513,1.66666750000001,1.66673416670001,1.62673414670001,1.62673414670001,2269.49886525055,0.0,1.0
2010-01-11,2.5,2.5,2.36,2.42,5857,1.66666750000001,1.66666750000001,1.57333412000001,1.61333414000001,8785.49560725214,0.0,1.0
2010-01-12,2.49,2.55,2.46,2.46,2500,1.66000083000001,1.70000085000001,1.64000082000001,1.64000082000001,3749.99812500092,0.0,1.0
2010-01-13,2.4599,2.46,2.36,2.36,9268,1.63993415330001,1.64000082000001,1.57333412000001,1.57333412000001,13901.9930490034,0.0,1.0
2010-01-14,2.36,2.36,2.36,2.36,230,1.57333412000001,1.57333412000001,1.57333412000001,1.57333412000001,344.999827500084,0.0,1.0
2010-01-15,2.38,2.38,2.35,2.35,2791,1.58666746000001,1.58666746000001,1.56666745000001,1.56666745000001,4186.49790675102,0.0,1.0
2010-01-19,2.29,2.4,2.23,2.37,13443,1.52666743000001,1.60000080000001,1.48666741,1.58000079000001,20164.4899177549,0.0,1.0
2010-01-20,2.3,2.3001,2.25,2.26,12873,1.5333341,1.53340076670001,1.50000075,1.50666742,19309.4903452548,0.0,1.0
2010-01-21,2.3499,2.35,2.3,2.3,2330,1.56660078330001,1.56666745000001,1.5333341,1.5333341,3494.99825250085,0.0,1.0
2010-01-22,2.3,2.4999,2.2301,2.4999,8146,1.5333341,1.66660083330001,1.48673407670001,1.66660083330001,12218.9938905031,0.0,1.0
2010-01-25,2.49,2.49,2.23,2.23,2480,1.66000083000001,1.66000083000001,1.48666741,1.48666741,3719.99814000091,0.0,1.0
2010-01-26,2.2699,2.3019,2.22,2.3019,3670,1.5132674233,1.53460076730001,1.48000074000001,1.53460076730001,5504.99724750138,0.0,1.0
2010-01-27,2.19,2.258,2.12,2.22,13061,1.46000073,1.50533408600001,1.41333404,1.48000074000001,19591.4902042549,0.0,1.0
2010-01-28,2.2001,2.24,2.18,2.18,4830,1.4667340667,1.49333408000001,1.45333406,1.45333406,7244.99637750181,0.0,1.0
2010-01-29,2.25,2.2501,2.15,2.15,6127,1.50000075,1.50006741670001,1.43333405,1.43333405,9190.4954047523,0.0,1.0
2010-02-01,2.19,2.25,2.17,2.21,8668,1.46000073,1.50000075,1.44666739,1.47333407,13001.9934990033,0.0,1.0
2010-02-02,2.25,2.29,2.1901,2.25,5714,1.50000075,1.52666743000001,1.4600673967,1.50000075,8570.99571450214,0.0,1.0
2010-02-03,2.29,2.29,2.155,2.155,5867,1.52666743000001,1.52666743000001,1.436667385,1.436667385,8800.49559975214,0.0,1.0
2010-02-04,2.3,2.3,2.29,2.29,2464,1.5333341,1.5333341,1.52666743000001,1.52666743000001,3695.99815200092,0.0,1.0
2010-02-05,2.4,2.425,2.3,2.3101,17109,1.60000080000001,1.61666747500001,1.5333341,1.5400674367,25663.4871682563,0.0,1.0
2010-02-08,2.5,2.5,2.4,2.4,3341,1.66666750000001,1.66666750000001,1.60000080000001,1.60000080000001,5011.49749425122,0.0,1.0
2010-02-09,2.6001,2.68,2.45,2.45,10637,1.73340086670001,1.78666756000001,1.63333415000001,1.63333415000001,15955.4920222539,0.0,1.0
2010-02-10,2.72,2.72,2.62,2.62,10090,1.81333424000001,1.81333424000001,1.74666754000001,1.74666754000001,15134.9924325037,0.0,1.0
2010-02-11,2.82,2.88,2.75,2.75,17711,1.88000094000001,1.92000096000001,1.83333425000001,1.83333425000001,26566.4867167565,0.0,1.0
2010-02-12,2.73,2.8,2.73,2.8,4884,1.82000091000001,1.86666760000001,1.82000091000001,1.86666760000001,7325.99633700179,0.0,1.0
2010-02-16,2.65,2.66,2.63,2.66,6329,1.76666755000001,1.77333422000001,1.75333421000001,1.77333422000001,9493.49525325232,0.0,1.0
2010-02-17,2.6506,2.77,2.6506,2.77,1200,1.76706755020001,1.84666759000001,1.76706755020001,1.84666759000001,1799.99910000044,0.0,1.0
2010-02-18,2.79,2.79,2.58,2.58,1688,1.86000093000001,1.86000093000001,1.72000086000001,1.72000086000001,2531.99873400062,0.0,1.0
2010-02-19,2.7439,2.7439,2.7439,2.7439,320,1.82926758130001,1.82926758130001,1.82926758130001,1.82926758130001,479.999760000117,0.0,1.0
2010-02-22,2.67,2.74,2.67,2.73,2099,1.78000089000001,1.82666758000001,1.78000089000001,1.82000091000001,3148.49842575077,0.0,1.0
2010-02-23,2.44,2.57,2.44,2.57,3960,1.62666748000001,1.71333419000001,1.62666748000001,1.71333419000001,5939.99703000145,0.0,1.0
2010-02-24,2.58,2.64,2.41,2.41,1315,1.72000086000001,1.76000088000001,1.60666747000001,1.60666747000001,1972.49901375048,0.0,1.0
2010-02-25,2.5,2.5,2.4401,2.4401,1550,1.66666750000001,1.66666750000001,1.62673414670001,1.62673414670001,2324.99883750057,0.0,1.0
2010-02-26,2.4501,2.4899,2.4501,2.4501,550,1.63340081670001,1.65993416330001,1.63340081670001,1.63340081670001,824.999587500201,0.0,1.0
2010-03-01,2.45,2.45,2.45,2.45,830,1.63333415000001,1.63333415000001,1.63333415000001,1.63333415000001,1244.9993775003,0.0,1.0
2010-03-02,2.59,2.63,2.48,2.48,4995,1.72666753000001,1.75333421000001,1.65333416000001,1.65333416000001,7492.49625375183,0.0,1.0
2010-03-03,2.65,2.65,2.44,2.45,5450,1.76666755000001,1.76666755000001,1.62666748000001,1.63333415000001,8174.995912502,0.0,1.0
2010-03-04,2.46,2.65,2.46,2.65,1150,1.64000082000001,1.76666755000001,1.64000082000001,1.76666755000001,1724.99913750042,0.0,1.0
2010-03-05,2.55,2.59,2.41,2.42,4213,1.70000085000001,1.72666753000001,1.60666747000001,1.61333414000001,6319.49684025154,0.0,1.0
2010-03-08,2.45,2.51,2.45,2.51,1700,1.63333415000001,1.67333417000001,1.63333415000001,1.67333417000001,2549.99872500062,0.0,1.0
2010-03-09,2.44,2.48,2.35,2.45,2282,1.62666748000001,1.65333416000001,1.56666745000001,1.63333415000001,3422.99828850083,0.0,1.0
2010-03-10,2.32,2.48,2.32,2.48,1900,1.54666744000001,1.65333416000001,1.54666744000001,1.65333416000001,2849.99857500069,0.0,1.0
2010-03-11,2.46,2.46,2.28,2.42,4360,1.64000082000001,1.64000082000001,1.52000076,1.61333414000001,6539.9967300016,0.0,1.0
2010-03-12,2.5,2.5,2.34,2.45,9482,1.66666750000001,1.66666750000001,1.56000078000001,1.63333415000001,14222.9928885035,0.0,1.0
2010-03-15,2.3999,2.3999,2.3299,2.3299,3250,1.59993413330001,1.59993413330001,1.55326744330001,1.55326744330001,4874.99756250119,0.0,1.0
2010-03-16,2.35,2.37,2.35,2.36,3776,1.56666745000001,1.58000079000001,1.56666745000001,1.57333412000001,5663.99716800138,0.0,1.0
2010-03-17,2.36,2.38,2.35,2.3501,1314,1.57333412000001,1.58666746000001,1.56666745000001,1.56673411670001,1970.99901450048,0.0,1.0
2010-03-18,2.45,2.5,2.3045,2.36,3276,1.63333415000001,1.66666750000001,1.53633410150001,1.57333412000001,4913.9975430012,0.0,1.0
2010-03-19,2.45,2.45,2.45,2.45,300,1.63333415000001,1.63333415000001,1.63333415000001,1.63333415000001,449.99977500011,0.0,1.0
2010-03-22,2.38,2.39,2.23,2.33,4500,1.58666746000001,1.59333413000001,1.48666741,1.55333411000001,6749.99662500165,0.0,1.0
2010-03-23,2.26,2.3001,2.2211,2.3001,4775,1.50666742,1.53340076670001,1.4807340737,1.53340076670001,7162.49641875179,0.0,1.0
2010-03-24,2.2699,2.2699,2.22,2.22,928,1.5132674233,1.5132674233,1.48000074000001,1.48000074000001,1391.99930400035,0.0,1.0
2010-03-25,2.24,2.25,2.21,2.22,11250,1.49333408000001,1.50000075,1.47333407,1.48000074000001,16874.9915625041,0.0,1.0
2010-03-26,2.3,2.3,2.27,2.28,2175,1.5333341,1.5333341,1.51333409,1.52000076,3262.49836875082,0.0,1.0
2010-03-29,2.21,2.25,2.21,2.21,3437,1.47333407,1.50000075,1.47333407,1.47333407,5155.49742225129,0.0,1.0
2010-03-30,2.2401,2.27,2.24,2.24,6767,1.4934007467,1.51333409,1.49333408000001,1.49333408000001,10150.4949247525,0.0,1.0
2010-03-31,2.39,2.39,2.21,2.21,12644,1.59333413000001,1.59333413000001,1.47333407,1.47333407,18965.9905170046,0.0,1.0
2010-04-01,2.38,2.38,2.251,2.3,9740,1.58666746000001,1.58666746000001,1.500667417,1.5333341,14609.9926950036,0.0,1.0
2010-04-05,2.4,2.4,2.3,2.33,2960,1.60000080000001,1.60000080000001,1.5333341,1.55333411000001,4439.99778000108,0.0,1.0
2010-04-06,2.5,2.55,2.39,2.39,7600,1.66666750000001,1.70000085000001,1.59333413000001,1.59333413000001,11399.9943000028,0.0,1.0
2010-04-07,2.4501,2.46,2.45,2.46,898,1.63340081670001,1.64000082000001,1.63333415000001,1.64000082000001,1346.99932650033,0.0,1.0
2010-04-08,2.4501,2.4501,2.4501,2.4501,3931,1.63340081670001,1.63340081670001,1.63340081670001,1.63340081670001,5896.49705175144,0.0,1.0
2010-04-09,2.3701,2.39,2.35,2.3899,1686,1.58006745670001,1.59333413000001,1.56666745000001,1.59326746330001,2528.99873550062,0.0,1.0
2010-04-12,2.45,2.45,2.39,2.39,597,1.63333415000001,1.63333415000001,1.59333413000001,1.59333413000001,895.499552250218,0.0,1.0
2010-04-13,2.35,2.46,2.35,2.4,8907,1.56666745000001,1.64000082000001,1.56666745000001,1.60000080000001,13360.4933197533,0.0,1.0
2010-04-14,2.46,2.46,2.35,2.35,4915,1.64000082000001,1.64000082000001,1.56666745000001,1.56666745000001,7372.4963137518,0.0,1.0
2010-04-15,2.417,2.49,2.4,2.41,3126,1.61133413900001,1.66000083000001,1.60000080000001,1.60666747000001,4688.99765550114,0.0,1.0
2010-04-16,2.3999,2.4108,2.3999,2.4,5692,1.59993413330001,1.60720080360001,1.59993413330001,1.60000080000001,8537.99573100208,0.0,1.0
2010-04-19,2.35,2.35,2.35,2.35,400,1.56666745000001,1.56666745000001,1.56666745000001,1.56666745000001,599.999700000146,0.0,1.0
2010-04-20,2.38,2.38,2.31,2.3501,1560,1.58666746000001,1.58666746000001,1.54000077000001,1.56673411670001,2339.99883000057,0.0,1.0
2010-04-21,2.44,2.5,2.39,2.39,11808,1.62666748000001,1.66666750000001,1.59333413000001,1.59333413000001,17711.9911440043,0.0,1.0
2010-04-22,2.44,2.44,2.44,2.44,0,1.62666748000001,1.62666748000001,1.62666748000001,1.62666748000001,0,0.0,1.0
2010-04-23,2.48,2.5,2.34,2.34,7920,1.65333416000001,1.66666750000001,1.56000078000001,1.56000078000001,11879.9940600029,0.0,1.0
2010-04-26,2.36,2.385,2.34,2.34,700,1.57333412000001,1.59000079500001,1.56000078000001,1.56000078000001,1049.99947500026,0.0,1.0
2010-04-27,2.3501,2.49,2.3401,2.49,2737,1.56673411670001,1.66000083000001,1.56006744670001,1.66000083000001,4105.497947251,0.0,1.0
2010-04-28,2.4,2.44,2.39,2.44,946,1.60000080000001,1.62666748000001,1.59333413000001,1.62666748000001,1418.99929050035,0.0,1.0
2010-04-29,2.46,2.52,2.46,2.5,10214,1.64000082000001,1.68000084000001,1.64000082000001,1.66666750000001,15320.9923395037,0.0,1.0
2010-04-30,2.4199,2.4199,2.38,2.38,1085,1.61326747330001,1.61326747330001,1.58666746000001,1.58666746000001,1627.4991862504,0.0,1.0
2010-05-03,2.415,2.55,2.36,2.37,4039,1.61000080500001,1.70000085000001,1.57333412000001,1.58000079000001,6058.49697075148,0.0,1.0
2010-05-04,2.3801,2.41,2.37,2.41,2958,1.58673412670001,1.60666747000001,1.58000079000001,1.60666747000001,4436.99778150108,0.0,1.0
2010-05-05,2.36,2.37,2.36,2.37,200,1.57333412000001,1.58000079000001,1.57333412000001,1.58000079000001,299.999850000073,0.0,1.0
2010-05-06,2.339,2.37,2.2699,2.37,8099,1.55933411300001,1.58000079000001,1.5132674233,1.58000079000001,12148.493925753,0.0,1.0
2010-05-07,2.22,2.2601,2.21,2.2601,1050,1.48000074000001,1.5067340867,1.47333407,1.5067340867,1574.99921250038,0.0,1.0
2010-05-10,2.17,2.23,2.12,2.23,7280,1.44666739,1.48666741,1.41333404,1.48666741,10919.9945400027,0.0,1.0
2010-05-11,2.17,2.17,2.17,2.17,371,1.44666739,1.44666739,1.44666739,1.44666739,556.499721750139,0.0,1.0
2010-05-12,2.42,2.48,2.3,2.3,20284,1.61333414000001,1.65333416000001,1.5333341,1.5333341,30425.9847870074,0.0,1.0
2010-05-13,2.51,2.6,2.45,2.45,35281,1.67333417000001,1.73333420000001,1.63333415000001,1.63333415000001,52921.4735392629,0.0,1.0
2010-05-14,2.5799,2.58,2.5,2.51,18410,1.71993419330001,1.72000086000001,1.66666750000001,1.67333417000001,27614.9861925067,0.0,1.0
2010-05-17,2.81,2.81,2.58,2.58,29663,1.87333427000001,1.87333427000001,1.72000086000001,1.72000086000001,44494.4777527609,0.0,1.0
2010-05-18,2.75,2.81,2.67,2.81,8955,1.83333425000001,1.87333427000001,1.78000089000001,1.87333427000001,13432.4932837533,0.0,1.0
2010-05-19,2.68,2.75,2.68,2.75,2700,1.78666756000001,1.83333425000001,1.78666756000001,1.83333425000001,4049.99797500099,0.0,1.0
2010-05-20,2.56,2.6701,2.47,2.6701,8816,1.70666752000001,1.78006755670001,1.64666749000001,1.78006755670001,13223.9933880032,0.0,1.0
2010-05-21,2.5,2.68,2.5,2.52,13200,1.66666750000001,1.78666756000001,1.66666750000001,1.68000084000001,19799.9901000048,0.0,1.0
2010-05-24,2.52,2.64,2.5,2.5,2180,1.68000084000001,1.76000088000001,1.66666750000001,1.66666750000001,3269.9983650008,0.0,1.0
2010-05-25,2.5,2.5699,2.42,2.5399,15322,1.66666750000001,1.71326752330001,1.61333414000001,1.69326751330001,22982.9885085056,0.0,1.0
2010-05-26,2.43,2.53,2.37,2.5,16796,1.62000081000001,1.68666751000001,1.58000079000001,1.66666750000001,25193.9874030061,0.0,1.0
2010-05-27,2.49,2.53,2.42,2.4601,5595,1.66000083000001,1.68666751000001,1.61333414000001,1.64006748670001,8392.49580375205,0.0,1.0
2010-05-28,2.44,2.49,2.39,2.45,1700,1.62666748000001,1.66000083000001,1.59333413000001,1.63333415000001,2549.99872500062,0.0,1.0
2010-06-01,2.48,2.48,2.44,2.44,1446,1.65333416000001,1.65333416000001,1.62666748000001,1.62666748000001,2168.99891550053,0.0,1.0
2010-06-02,2.4401,2.4501,2.44,2.4501,1503,1.62673414670001,1.63340081670001,1.62666748000001,1.63340081670001,2254.49887275055,0.0,1.0
2010-06-03,2.5,2.5,2.44,2.45,2300,1.66666750000001,1.66666750000001,1.62666748000001,1.63333415000001,3449.99827500084,0.0,1.0
2010-06-04,2.48,2.48,2.32,2.3999,10222,1.65333416000001,1.65333416000001,1.54666744000001,1.59993413330001,15332.9923335037,0.0,1.0
2010-06-07,2.34,2.36,2.34,2.35,672,1.56000078000001,1.57333412000001,1.56000078000001,1.56666745000001,1007.99949600025,0.0,1.0
2010-06-08,2.2901,2.4,2.21,2.3,14137,1.5267340967,1.60000080000001,1.47333407,1.5333341,21205.4893972553,0.0,1.0
2010-06-09,2.26,2.3,2.25,2.3,1761,1.50666742,1.5333341,1.50000075,1.5333341,2641.49867925066,0.0,1.0
2010-06-10,2.279,2.33,2.21,2.24,8513,1.519334093,1.55333411000001,1.47333407,1.49333408000001,12769.4936152532,0.0,1.0
2010-06-11,2.21,2.37,2.21,2.23,1005,1.47333407,1.58000079000001,1.47333407,1.48666741,1507.49924625038,0.0,1.0
2010-06-14,2.24,2.29,2.21,2.25,2395,1.49333408000001,1.52666743000001,1.47333407,1.50000075,3592.49820375087,0.0,1.0
2010-06-15,2.28,2.35,2.22,2.245,8390,1.52000076,1.56666745000001,1.48000074000001,1.496667415,12584.9937075031,0.0,1.0
2010-06-16,2.23,2.23,2.21,2.2101,600,1.48666741,1.48666741,1.47333407,1.47340073670001,899.999550000225,0.0,1.0
2010-06-17,2.35,2.35,2.23,2.23,3400,1.56666745000001,1.56666745000001,1.48666741,1.48666741,5099.99745000124,0.0,1.0
2010-06-18,2.49,2.49,2.3,2.36,2314,1.66000083000001,1.66000083000001,1.5333341,1.57333412000001,3470.99826450085,0.0,1.0
2010-06-21,2.35,2.4,2.31,2.4,20848,1.56666745000001,1.60000080000001,1.54000077000001,1.60000080000001,31271.9843640076,0.0,1.0
2010-06-22,2.2501,2.32,2.25,2.32,800,1.50006741670001,1.54666744000001,1.50000075,1.54666744000001,1199.99940000029,0.0,1.0
2010-06-23,2.2501,2.2501,2.2501,2.2501,500,1.50006741670001,1.50006741670001,1.50006741670001,1.50006741670001,749.999625000183,0.0,1.0
2010-06-24,2.21,2.25,2.21,2.25,2051,1.47333407,1.50000075,1.47333407,1.50000075,3076.49846175077,0.0,1.0
2010-06-25,2.35,2.5,2.26,2.35,18703,1.56666745000001,1.66666750000001,1.50666742,1.56666745000001,28054.4859727568,0.0,1.0
2010-06-28,2.27,2.31,2.26,2.31,700,1.51333409,1.54000077000001,1.50666742,1.54000077000001,1049.99947500026,0.0,1.0
2010-06-29,2.23,2.27,2.2,2.2,15475,1.48666741,1.51333409,1.46666740000001,1.46666740000001,23212.4883937558,0.0,1.0
2010-06-30,2.2,2.41,2.2,2.2128,5361,1.46666740000001,1.60666747000001,1.46666740000001,1.4752007376,8041.49597925196,0.0,1.0
2010-07-01,2.22,2.3,2.22,2.3,307,1.48000074000001,1.5333341,1.48000074000001,1.5333341,460.499769750112,0.0,1.0
2010-07-02,2.26,2.26,2.26,2.26,200,1.50666742,1.50666742,1.50666742,1.50666742,299.999850000075,0.0,1.0
2010-07-06,2.25,2.38,2.2,2.21,4148,1.50000075,1.58666746000001,1.46666740000001,1.47333407,6221.99688900156,0.0,1.0
2010-07-07,2.25,2.25,2.25,2.25,1957,1.50000075,1.50000075,1.50000075,1.50000075,2935.49853225073,0.0,1.0
2010-07-08,2.25,2.35,2.22,2.35,700,1.50000075,1.56666745000001,1.48000074000001,1.56666745000001,1049.99947500026,0.0,1.0
2010-07-09,2.21,2.2499,2.21,2.2499,600,1.47333407,1.4999340833,1.47333407,1.4999340833,899.999550000225,0.0,1.0
2010-07-12,2.21,2.25,2.21,2.24,2571,1.47333407,1.50000075,1.47333407,1.49333408000001,3856.49807175096,0.0,1.0
2010-07-13,2.2,2.2,2.2,2.2,350,1.46666740000001,1.46666740000001,1.46666740000001,1.46666740000001,524.999737500128,0.0,1.0
2010-07-14,2.18,2.3,2.18,2.21,9504,1.45333406,1.5333341,1.45333406,1.47333407,14255.9928720036,0.0,1.0
2010-07-15,2.17,2.17,2.16,2.16,300,1.44666739,1.44666739,1.44000072,1.44000072,449.999775000112,0.0,1.0
2010-07-16,2.18,2.18,2.16,2.16,200,1.45333406,1.45333406,1.44000072,1.44000072,299.999850000075,0.0,1.0
2010-07-19,2.14,2.28,2.12,2.14,6067,1.42666738,1.52000076,1.41333404,1.42666738,9100.49544975228,0.0,1.0
2010-07-20,2.11,2.14,2.09,2.14,3540,1.40666737,1.42666738,1.39333403,1.42666738,5309.99734500133,0.0,1.0
2010-07-21,2.29,2.34,2.1,2.1,986,1.52666743000001,1.56000078000001,1.4000007,1.4000007,1478.99926050036,0.0,1.0
2010-07-22,2.29,2.29,2.29,2.29,0,1.52666743000001,1.52666743000001,1.52666743000001,1.52666743000001,0,0.0,1.0
2010-07-23,2.29,2.29,2.29,2.29,0,1.52666743000001,1.52666743000001,1.52666743000001,1.52666743000001,0,0.0,1.0
2010-07-26,2.3,2.3,2.3,2.3,100,1.5333341,1.5333341,1.5333341,1.5333341,149.999925000037,0.0,1.0
2010-07-27,2.34,2.34,2.2201,2.2201,300,1.56000078000001,1.56000078000001,1.4800674067,1.4800674067,449.99977500011,0.0,1.0
2010-07-28,2.21,2.21,2.21,2.21,755,1.47333407,1.47333407,1.47333407,1.47333407,1132.49943375028,0.0,1.0
2010-07-29,2.3399,2.3399,2.3399,2.3399,495,1.55993411330001,1.55993411330001,1.55993411330001,1.55993411330001,742.499628750181,0.0,1.0
2010-07-30,2.2,2.21,2.2,2.21,426,1.46666740000001,1.47333407,1.46666740000001,1.47333407,638.999680500155,0.0,1.0
2010-08-02,2.28,2.2808,2.189,2.2,1684,1.52000076,1.52053409360001,1.459334063,1.46666740000001,2525.99873700063,0.0,1.0
2010-08-03,2.23,2.23,2.23,2.23,900,1.48666741,1.48666741,1.48666741,1.48666741,1349.99932500034,0.0,1.0
2010-08-04,2.2,2.26,2.2,2.21,860,1.46666740000001,1.50666742,1.46666740000001,1.47333407,1289.99935500031,0.0,1.0
2010-08-05,2.28,2.41,2.27,2.27,19240,1.52000076,1.60666747000001,1.51333409,1.51333409,28859.9855700072,0.0,1.0
2010-08-06,2.2601,2.2601,2.2601,2.2601,301,1.5067340867,1.5067340867,1.5067340867,1.5067340867,451.499774250113,0.0,1.0
2010-08-09,2.23,2.24,2.23,2.24,313,1.48666741,1.49333408000001,1.48666741,1.49333408000001,469.499765250117,0.0,1.0
2010-08-10,2.23,2.23,2.23,2.23,0,1.48666741,1.48666741,1.48666741,1.48666741,0,0.0,1.0
2010-08-11,2.41,2.4399,2.19,2.27,17098,1.60666747000001,1.62660081330001,1.46000073,1.51333409,25646.9871765063,0.0,1.0
2010-08-12,2.42,2.48,2.36,2.3925,14269,1.61333414000001,1.65333416000001,1.57333412000001,1.59500079750001,21403.4892982552,0.0,1.0
2010-08-13,2.25,2.42,2.25,2.42,3950,1.50000075,1.61333414000001,1.50000075,1.61333414000001,5924.99703750148,0.0,1.0
2010-08-16,2.39,2.39,2.3,2.3,12202,1.59333413000001,1.59333413000001,1.5333341,1.5333341,18302.9908485045,0.0,1.0
2010-08-17,2.48,2.5,2.4,2.4,3700,1.65333416000001,1.66666750000001,1.60000080000001,1.60000080000001,5549.99722500135,0.0,1.0
2010-08-18,2.33,2.51,2.33,2.51,14231,1.55333411000001,1.67333417000001,1.55333411000001,1.67333417000001,21346.4893267552,0.0,1.0
2010-08-19,2.29,2.48,2.28,2.34,2900,1.52666743000001,1.65333416000001,1.52000076,1.56000078000001,4349.99782500106,0.0,1.0
2010-08-20,2.52,2.52,2.32,2.43,19585,1.68000084000001,1.68000084000001,1.54666744000001,1.62000081000001,29377.4853112572,0.0,1.0
2010-08-23,2.55,2.55,2.51,2.51,9785,1.70000085000001,1.70000085000001,1.67333417000001,1.67333417000001,14677.4926612536,0.0,1.0
2010-08-24,2.39,2.5,2.39,2.5,500,1.59333413000001,1.66666750000001,1.59333413000001,1.66666750000001,749.999625000183,0.0,1.0
2010-08-25,2.47,2.5,2.47,2.5,510,1.64666749000001,1.66666750000001,1.64666749000001,1.66666750000001,764.999617500187,0.0,1.0
2010-08-26,2.56,2.57,2.45,2.53,6000,1.70666752000001,1.71333419000001,1.63333415000001,1.68666751000001,8999.9955000022,0.0,1.0
2010-08-27,2.64,2.65,2.56,2.6,3626,1.76000088000001,1.76666755000001,1.70666752000001,1.73333420000001,5438.99728050133,0.0,1.0
2010-08-30,2.6,2.63,2.56,2.56,500,1.73333420000001,1.75333421000001,1.70666752000001,1.70666752000001,749.999625000183,0.0,1.0
2010-08-31,2.55,2.56,2.55,2.56,500,1.70000085000001,1.70666752000001,1.70000085000001,1.70666752000001,749.999625000183,0.0,1.0
2010-09-01,2.38,2.55,2.38,2.55,1580,1.58666746000001,1.70000085000001,1.58666746000001,1.70000085000001,2369.99881500058,0.0,1.0
2010-09-02,2.52,2.59,2.41,2.5,12700,1.68000084000001,1.72666753000001,1.60666747000001,1.66666750000001,19049.9904750046,0.0,1.0
2010-09-03,2.5,2.5425,2.5,2.5425,6140,1.66666750000001,1.69500084750001,1.66666750000001,1.69500084750001,9209.99539500225,0.0,1.0
2010-09-07,2.55,2.6,2.52,2.55,3200,1.70000085000001,1.73333420000001,1.68000084000001,1.70000085000001,4799.99760000117,0.0,1.0
2010-09-08,2.541,2.541,2.511,2.5201,1450,1.69400084700001,1.69400084700001,1.67400083700001,1.68006750670001,2174.99891250053,0.0,1.0
2010-09-09,2.56,2.66,2.43,2.43,4876,1.70666752000001,1.77333422000001,1.62000081000001,1.62000081000001,7313.99634300179,0.0,1.0
2010-09-10,2.56,2.56,2.56,2.56,0,1.70666752000001,1.70666752000001,1.70666752000001,1.70666752000001,0,0.0,1.0
2010-09-13,2.51,2.51,2.51,2.51,100,1.67333417000001,1.67333417000001,1.67333417000001,1.67333417000001,149.999925000037,0.0,1.0
2010-09-14,2.5,2.64,2.5,2.51,2740,1.66666750000001,1.76000088000001,1.66666750000001,1.67333417000001,4109.997945001,0.0,1.0
2010-09-15,2.5899,2.64,2.46,2.46,4202,1.72660086330001,1.76000088000001,1.64000082000001,1.64000082000001,6302.99684850154,0.0,1.0
2010-09-16,2.5899,2.5899,2.5899,2.5899,0,1.72660086330001,1.72660086330001,1.72660086330001,1.72660086330001,0,0.0,1.0
2010-09-17,2.6,2.6,2.55,2.55,382,1.73333420000001,1.73333420000001,1.70000085000001,1.70000085000001,572.99971350014,0.0,1.0
2010-09-20,2.6,2.6,2.58,2.58,3000,1.73333420000001,1.73333420000001,1.72000086000001,1.72000086000001,4499.9977500011,0.0,1.0
2010-09-21,2.5364,2.5364,2.51,2.51,450,1.69093417880001,1.69093417880001,1.67333417000001,1.67333417000001,674.999662500165,0.0,1.0
2010-09-22,2.5,2.5001,2.46,2.5001,4737,1.66666750000001,1.66673416670001,1.64000082000001,1.66673416670001,7105.49644725173,0.0,1.0
2010-09-23,2.5,2.5,2.5,2.5,0,1.66666750000001,1.66666750000001,1.66666750000001,1.66666750000001,0,0.0,1.0
2010-09-24,2.52,2.55,2.5,2.5,3850,1.68000084000001,1.70000085000001,1.66666750000001,1.66666750000001,5774.99711250141,0.0,1.0
2010-09-27,2.53,2.54,2.4,2.41,7286,1.68666751000001,1.69333418000001,1.60000080000001,1.60666747000001,10928.9945355027,0.0,1.0
2010-09-28,2.47,2.6,2.41,2.41,4925,1.64666749000001,1.73333420000001,1.60666747000001,1.60666747000001,7387.4963062518,0.0,1.0
2010-09-29,2.4315,2.58,2.35,2.4001,57673,1.62100081050001,1.72000086000001,1.56666745000001,1.60006746670001,86509.4567452711,0.0,1.0
2010-09-30,2.59,2.59,2.58,2.58,789,1.72666753000001,1.72666753000001,1.72000086000001,1.72000086000001,1183.49940825029,0.0,1.0
2010-10-01,2.44,2.56,2.4,2.56,1050,1.62666748000001,1.70666752000001,1.60000080000001,1.70666752000001,1574.99921250038,0.0,1.0
2010-10-04,2.59,2.65,2.5,2.63,8646,1.72666753000001,1.76666755000001,1.66666750000001,1.75333421000001,12968.9935155032,0.0,1.0
2010-10-05,2.478,2.6,2.478,2.58,2869,1.65200082600001,1.73333420000001,1.65200082600001,1.72000086000001,4303.49784825105,0.0,1.0
2010-10-06,2.55,2.55,2.49,2.49,1303,1.70000085000001,1.70000085000001,1.66000083000001,1.66000083000001,1954.49902275048,0.0,1.0
2010-10-07,2.5,2.56,2.5,2.56,6461,1.66666750000001,1.70666752000001,1.66666750000001,1.70666752000001,9691.49515425236,0.0,1.0
2010-10-08,2.55,2.55,2.49,2.5,3800,1.70000085000001,1.70000085000001,1.66000083000001,1.66666750000001,5699.99715000139,0.0,1.0
2010-10-11,2.5,2.599,2.49,2.51,1230,1.66666750000001,1.73266753300001,1.66000083000001,1.67333417000001,1844.99907750045,0.0,1.0
2010-10-12,2.6,2.65,2.5,2.5,6834,1.73333420000001,1.76666755000001,1.66666750000001,1.66666750000001,10250.9948745025,0.0,1.0
2010-10-13,2.55,2.5892,2.5,2.57,1430,1.70000085000001,1.72613419640001,1.66666750000001,1.71333419000001,2144.99892750052,0.0,1.0
2010-10-14,2.5401,2.55,2.52,2.55,7719,1.69340084670001,1.70000085000001,1.68000084000001,1.70000085000001,11578.4942107528,0.0,1.0
2010-10-15,2.53,2.6,2.5,2.52,1500,1.68666751000001,1.73333420000001,1.66666750000001,1.68000084000001,2249.99887500055,0.0,1.0
2010-10-18,2.6401,2.7092,2.53,2.531,3200,1.76006754670001,1.80613423640001,1.68666751000001,1.68733417700001,4799.99760000117,0.0,1.0
2010-10-19,2.73,2.77,2.56,2.56,29224,1.82000091000001,1.84666759000001,1.70666752000001,1.70666752000001,43835.9780820107,0.0,1.0
2010-10-20,2.7,2.74,2.7,2.74,3120,1.80000090000001,1.82666758000001,1.80000090000001,1.82666758000001,4679.99766000115,0.0,1.0
2010-10-21,2.7,2.84,2.65,2.77,7550,1.80000090000001,1.89333428000001,1.76666755000001,1.84666759000001,11324.9943375028,0.0,1.0
2010-10-22,2.71,2.71,2.61,2.67,14105,1.80666757000001,1.80666757000001,1.74000087000001,1.78000089000001,21157.4894212552,0.0,1.0
2010-10-25,2.74,2.74,2.63,2.6901,3000,1.82666758000001,1.82666758000001,1.75333421000001,1.79340089670001,4499.9977500011,0.0,1.0
2010-10-26,2.65,2.84,2.62,2.62,3100,1.76666755000001,1.89333428000001,1.74666754000001,1.74666754000001,4649.99767500114,0.0,1.0
2010-10-27,2.65,2.6716,2.65,2.65,1000,1.76666755000001,1.78106755720001,1.76666755000001,1.76666755000001,1499.99925000037,0.0,1.0
2010-10-28,2.66,2.7,2.64,2.64,9230,1.77333422000001,1.80000090000001,1.76000088000001,1.76000088000001,13844.9930775034,0.0,1.0
2010-10-29,2.61,2.65,2.61,2.65,6695,1.74000087000001,1.76666755000001,1.74000087000001,1.76666755000001,10042.4949787525,0.0,1.0
2010-11-01,2.64,2.64,2.58,2.62,2748,1.76000088000001,1.76000088000001,1.72000086000001,1.74666754000001,4121.99793900101,0.0,1.0
2010-11-02,2.73,2.74,2.7299,2.74,2700,1.82000091000001,1.82666758000001,1.81993424330001,1.82666758000001,4049.99797500099,0.0,1.0
2010-11-03,2.73,2.73,2.73,2.73,800,1.82000091000001,1.82000091000001,1.82000091000001,1.82000091000001,1199.99940000029,0.0,1.0
2010-11-04,2.6,2.645,2.5806,2.645,5878,1.73333420000001,1.76333421500001,1.72040086020001,1.76333421500001,8816.99559150215,0.0,1.0
2010-11-05,2.56,2.7,2.56,2.7,3303,1.70666752000001,1.80000090000001,1.70666752000001,1.80000090000001,4954.49752275121,0.0,1.0
2010-11-08,2.58,2.58,2.55,2.55,200,1.72000086000001,1.72000086000001,1.70000085000001,1.70000085000001,299.999850000073,0.0,1.0
2010-11-09,2.445,2.57,2.26,2.55,15832,1.63000081500001,1.71333419000001,1.50666742,1.70000085000001,23747.9881260058,0.0,1.0
2010-11-10,2.36,2.4,2.35,2.4,5183,1.57333412000001,1.60000080000001,1.56666745000001,1.60000080000001,7774.49611275189,0.0,1.0
2010-11-11,2.3599,2.36,2.24,2.24,1654,1.57326745330001,1.57333412000001,1.49333408000001,1.49333408000001,2480.9987595006,0.0,1.0
2010-11-12,2.21,2.36,2.21,2.24,10504,1.47333407,1.57333412000001,1.47333407,1.49333408000001,15755.9921220039,0.0,1.0
2010-11-15,2.27,2.36,2.25,2.25,2120,1.51333409,1.57333412000001,1.50000075,1.50000075,3179.9984100008,0.0,1.0
2010-11-16,2.27,2.27,2.21,2.21,5557,1.51333409,1.51333409,1.47333407,1.47333407,8335.49583225208,0.0,1.0
2010-11-17,2.22,2.33,2.22,2.2201,1100,1.48000074000001,1.55333411000001,1.48000074000001,1.4800674067,1649.9991750004,0.0,1.0
2010-11-18,2.23,2.34,2.2201,2.33,6950,1.48666741,1.56000078000001,1.4800674067,1.55333411000001,10424.9947875026,0.0,1.0
2010-11-19,2.3416,2.3416,2.32,2.32,4903,1.56106744720001,1.56106744720001,1.54666744000001,1.54666744000001,7354.49632275179,0.0,1.0
2010-11-22,2.298,2.346,2.22,2.23,3700,1.53200076600001,1.56400078200001,1.48000074000001,1.48666741,5549.99722500135,0.0,1.0
2010-11-23,2.21,2.27,2.21,2.27,5025,1.47333407,1.51333409,1.47333407,1.51333409,7537.49623125188,0.0,1.0
2010-11-24,2.36,2.43,2.25,2.25,11694,1.57333412000001,1.62000081000001,1.50000075,1.50000075,17540.9912295043,0.0,1.0
2010-11-26,2.34,2.34,2.3,2.31,700,1.56000078000001,1.56000078000001,1.5333341,1.54000077000001,1049.99947500026,0.0,1.0
2010-11-29,2.27,2.4599,2.2601,2.32,13957,1.51333409,1.63993415330001,1.5067340867,1.54666744000001,20935.4895322552,0.0,1.0
2010-11-30,2.25,2.3,2.23,2.27,13888,1.50000075,1.5333341,1.48666741,1.51333409,20831.9895840052,0.0,1.0
2010-12-01,2.3,2.3,2.2201,2.2201,600,1.5333341,1.5333341,1.4800674067,1.4800674067,899.999550000225,0.0,1.0
2010-12-02,2.3,2.34,2.25,2.28,9300,1.5333341,1.56000078000001,1.50000075,1.52000076,13949.9930250035,0.0,1.0
2010-12-03,2.35,2.5,2.3,2.5,7438,1.56666745000001,1.66666750000001,1.5333341,1.66666750000001,11156.9944215027,0.0,1.0
2010-12-06,2.353,2.39,2.35,2.375,6603,1.56866745100001,1.59333413000001,1.56666745000001,1.58333412500001,9904.49504775241,0.0,1.0
2010-12-07,2.3501,2.382,2.35,2.37,11150,1.56673411670001,1.58800079400001,1.56666745000001,1.58000079000001,16724.9916375041,0.0,1.0
2010-12-08,2.3501,2.3501,2.3501,2.3501,400,1.56673411670001,1.56673411670001,1.56673411670001,1.56673411670001,599.999700000146,0.0,1.0
2010-12-09,2.3592,2.3592,2.26,2.27,1400,1.57280078640001,1.57280078640001,1.50666742,1.51333409,2099.99895000051,0.0,1.0
2010-12-10,2.29,2.4,2.22,2.31,26503,1.52666743000001,1.60000080000001,1.48000074000001,1.54000077000001,39754.4801227597,0.0,1.0
2010-12-13,2.5,2.55,2.29,2.29,35536,1.66666750000001,1.70000085000001,1.52666743000001,1.52666743000001,53303.973348013,0.0,1.0
2010-12-14,2.61,2.633,2.5,2.55,24649,1.74000087000001,1.75533421100001,1.66666750000001,1.70000085000001,36973.481513259,0.0,1.0
2010-12-15,2.9364,3.0,2.63,2.63,67133,1.95760097880001,2.00000100000001,1.75333421000001,1.75333421000001,100699.449650275,0.0,1.0
2010-12-16,2.8,2.95,2.8,2.95,20933,1.86666760000001,1.96666765000001,1.86666760000001,1.96666765000001,31399.4843002577,0.0,1.0
2010-12-17,3.0,3.08,2.7,2.76,24645,2.00000100000001,2.05333436000001,1.80000090000001,1.84000092000001,36967.4815162591,0.0,1.0
2010-12-20,2.83,3.01,2.82,3.01,8438,1.88666761000001,2.00666767000001,1.88000094000001,2.00666767000001,12656.9936715031,0.0,1.0
2010-12-21,2.85,2.895,2.7,2.84,13700,1.90000095000001,1.93000096500001,1.80000090000001,1.89333428000001,20549.989725005,0.0,1.0
2010-12-22,3.15,3.24,2.76,2.79,21971,2.10000105000001,2.16000108000001,1.84000092000001,1.86000093000001,32956.4835217581,0.0,1.0
2010-12-23,3.05,3.13,2.9,3.11,4796,2.03333435000001,2.08666771000001,1.93333430000001,2.07333437000001,7193.99640300176,0.0,1.0
2010-12-27,2.9,3.09,2.9,2.98,2200,1.93333430000001,2.06000103000001,1.93333430000001,1.98666766000001,3299.99835000081,0.0,1.0
2010-12-28,2.83,3.01,2.8101,2.89,10195,1.88666761000001,2.00666767000001,1.87340093670001,1.92666763000001,15292.4923537537,0.0,1.0
2010-12-29,2.82,2.9,2.82,2.83,2205,1.88000094000001,1.93333430000001,1.88000094000001,1.88666761000001,3307.49834625081,0.0,1.0
2010-12-30,2.92,2.94,2.82,2.89,6890,1.94666764000001,1.96000098000001,1.88000094000001,1.92666763000001,10334.9948325025,0.0,1.0
2010-12-31,2.93,3.0,2.82,2.82,9139,1.95333431000001,2.00000100000001,1.88000094000001,1.88000094000001,13708.4931457534,0.0,1.0
2011-01-03,3.05,3.173,2.89,3.02,8870,2.03333435000001,2.11533439100001,1.92666763000001,2.01333434000001,13304.9933475033,0.0,1.0
2011-01-04,2.9,3.05,2.9,3.05,4023,1.93333430000001,2.03333435000001,1.93333430000001,2.03333435000001,6034.49698275148,0.0,1.0
2011-01-05,2.91,3.04,2.91,3.03,1796,1.94000097000001,2.02666768000001,1.94000097000001,2.02000101000001,2693.99865300066,0.0,1.0
2011-01-06,3.02,3.08,2.84,3.0,9599,2.01333434000001,2.05333436000001,1.89333428000001,2.00000100000001,14398.4928007535,0.0,1.0
2011-01-07,2.94,3.0,2.86,3.0,19194,1.96000098000001,2.00000100000001,1.90666762000001,2.00000100000001,28790.9856045071,0.0,1.0
2011-01-10,2.81,2.94,2.71,2.89,8505,1.87333427000001,1.96000098000001,1.80666757000001,1.92666763000001,12757.4936212531,0.0,1.0
2011-01-11,2.82,2.9,2.81,2.81,4800,1.88000094000001,1.93333430000001,1.87333427000001,1.87333427000001,7199.99640000176,0.0,1.0
2011-01-12,2.796,2.9,2.77,2.89,6377,1.86400093200001,1.93333430000001,1.84666759000001,1.92666763000001,9565.49521725234,0.0,1.0
2011-01-13,2.785,2.89,2.77,2.84,6396,1.85666759500001,1.92666763000001,1.84666759000001,1.89333428000001,9593.99520300235,0.0,1.0
2011-01-14,2.775,2.85,2.71,2.85,4920,1.85000092500001,1.90000095000001,1.80666757000001,1.90000095000001,7379.9963100018,0.0,1.0
2011-01-18,2.77,2.87,2.64,2.7,12752,1.84666759000001,1.91333429000001,1.76000088000001,1.80000090000001,19127.9904360047,0.0,1.0
2011-01-19,2.8,2.807,2.75,2.78,9204,1.86666760000001,1.87133426900001,1.83333425000001,1.85333426000001,13805.9930970034,0.0,1.0
2011-01-20,2.9399,2.95,2.75,2.76,22192,1.95993431330001,1.96666765000001,1.83333425000001,1.84000092000001,33287.9833560082,0.0,1.0
2011-01-21,2.8,2.9,2.8,2.9,900,1.86666760000001,1.93333430000001,1.86666760000001,1.93333430000001,1349.99932500033,0.0,1.0
2011-01-24,2.85,2.95,2.6201,2.73,6625,1.90000095000001,1.96666765000001,1.74673420670001,1.82000091000001,9937.49503125243,0.0,1.0
2011-01-25,2.8,2.8,2.8,2.8,1200,1.86666760000001,1.86666760000001,1.86666760000001,1.86666760000001,1799.99910000044,0.0,1.0
2011-01-26,2.87,2.94,2.77,2.8,6900,1.91333429000001,1.96000098000001,1.84666759000001,1.86666760000001,10349.9948250025,0.0,1.0
2011-01-27,2.86,2.94,2.81,2.81,3200,1.90666762000001,1.96000098000001,1.87333427000001,1.87333427000001,4799.99760000117,0.0,1.0
2011-01-28,2.9,2.9,2.82,2.82,4600,1.93333430000001,1.93333430000001,1.88000094000001,1.88000094000001,6899.99655000169,0.0,1.0
2011-01-31,2.86,2.86,2.78,2.8,9200,1.90666762000001,1.90666762000001,1.85333426000001,1.86666760000001,13799.9931000034,0.0,1.0
2011-02-01,2.82,2.86,2.81,2.81,1800,1.88000094000001,1.90666762000001,1.87333427000001,1.87333427000001,2699.99865000066,0.0,1.0
2011-02-02,2.8,2.92,2.8,2.92,290,1.86666760000001,1.94666764000001,1.86666760000001,1.94666764000001,434.999782500106,0.0,1.0
2011-02-03,2.82,2.89,2.81,2.89,428,1.88000094000001,1.92666763000001,1.87333427000001,1.92666763000001,641.999679000157,0.0,1.0
2011-02-04,2.785,2.83,2.77,2.83,2352,1.85666759500001,1.88666761000001,1.84666759000001,1.88666761000001,3527.99823600086,0.0,1.0
2011-02-07,2.76,2.77,2.7201,2.77,3128,1.84000092000001,1.84666759000001,1.81340090670001,1.84666759000001,4691.99765400115,0.0,1.0
2011-02-08,2.8,2.8,2.7201,2.78,843,1.86666760000001,1.86666760000001,1.81340090670001,1.85333426000001,1264.49936775031,0.0,1.0
2011-02-09,2.8,2.8,2.8,2.8,0,1.86666760000001,1.86666760000001,1.86666760000001,1.86666760000001,0,0.0,1.0
2011-02-10,2.76,2.77,2.757,2.77,4865,1.84000092000001,1.84666759000001,1.83800091900001,1.84666759000001,7297.49635125178,0.0,1.0
2011-02-11,2.7,2.79,2.67,2.73,5530,1.80000090000001,1.86000093000001,1.78000089000001,1.82000091000001,8294.99585250203,0.0,1.0
2011-02-14,2.71,2.755,2.7,2.7001,8340,1.80666757000001,1.83666758500001,1.80000090000001,1.80006756670001,12509.9937450031,0.0,1.0
2011-02-15,2.71,2.71,2.71,2.71,702,1.80666757000001,1.80666757000001,1.80666757000001,1.80666757000001,1052.99947350026,0.0,1.0
2011-02-16,2.71,2.75,2.71,2.71,5100,1.80666757000001,1.83333425000001,1.80666757000001,1.80666757000001,7649.99617500187,0.0,1.0
2011-02-17,2.74,2.75,2.71,2.7499,19074,1.82666758000001,1.83333425000001,1.80666757000001,1.83326758330001,28610.985694507,0.0,1.0
2011-02-18,2.74,2.75,2.74,2.75,1160,1.82666758000001,1.83333425000001,1.82666758000001,1.83333425000001,1739.99913000043,0.0,1.0
2011-02-22,2.728,2.8,2.66,2.71,8713,1.81866757600001,1.86666760000001,1.77333422000001,1.80666757000001,13069.4934652532,0.0,1.0
2011-02-23,2.69,2.7001,2.61,2.63,6199,1.79333423000001,1.80006756670001,1.74000087000001,1.75333421000001,9298.49535075227,0.0,1.0
2011-02-24,2.72,2.72,2.61,2.6594,2196,1.81333424000001,1.81333424000001,1.74000087000001,1.77293421980001,3293.99835300081,0.0,1.0
2011-02-25,2.72,2.72,2.72,2.72,0,1.81333424000001,1.81333424000001,1.81333424000001,1.81333424000001,0,0.0,1.0
2011-02-28,2.65,2.69,2.61,2.69,5730,1.76666755000001,1.79333423000001,1.74000087000001,1.79333423000001,8594.9957025021,0.0,1.0
2011-03-01,2.62,2.64,2.62,2.62,2591,1.74666754000001,1.76000088000001,1.74666754000001,1.74666754000001,3886.49805675095,0.0,1.0
2011-03-02,2.55,2.55,2.43,2.55,3000,1.70000085000001,1.70000085000001,1.62000081000001,1.70000085000001,4499.9977500011,0.0,1.0
2011-03-03,2.54,2.55,2.54,2.55,1856,1.69333418000001,1.70000085000001,1.69333418000001,1.70000085000001,2783.99860800068,0.0,1.0
2011-03-04,2.6,2.6,2.57,2.57,1215,1.73333420000001,1.73333420000001,1.71333419000001,1.71333419000001,1822.49908875045,0.0,1.0
2011-03-07,2.516,2.59,2.51,2.59,11869,1.67733417200001,1.72666753000001,1.67333417000001,1.72666753000001,17803.4910982543,0.0,1.0
2011-03-08,2.67,2.73,2.51,2.54,12427,1.78000089000001,1.82000091000001,1.67333417000001,1.69333418000001,18640.4906797546,0.0,1.0
2011-03-09,2.57,2.63,2.56,2.63,1700,1.71333419000001,1.75333421000001,1.70666752000001,1.75333421000001,2549.99872500062,0.0,1.0
2011-03-10,2.7099,2.7099,2.57,2.57,200,1.80660090330001,1.80660090330001,1.71333419000001,1.71333419000001,299.999850000073,0.0,1.0
2011-03-11,2.5801,2.8,2.5801,2.7,1420,1.72006752670001,1.86666760000001,1.72006752670001,1.80000090000001,2129.99893500052,0.0,1.0
2011-03-14,2.59,2.59,2.59,2.59,100,1.72666753000001,1.72666753000001,1.72666753000001,1.72666753000001,149.999925000037,0.0,1.0
2011-03-15,2.5715,2.5715,2.55,2.55,1902,1.71433419050001,1.71433419050001,1.70000085000001,1.70000085000001,2852.9985735007,0.0,1.0
2011-03-16,2.67,2.84,2.55,2.55,1210,1.78000089000001,1.89333428000001,1.70000085000001,1.70000085000001,1814.99909250044,0.0,1.0
2011-03-17,2.55,2.67,2.55,2.56,1873,1.70000085000001,1.78000089000001,1.70000085000001,1.70666752000001,2809.49859525069,0.0,1.0
2011-03-18,2.57,2.7125,2.57,2.7125,1799,1.71333419000001,1.80833423750001,1.71333419000001,1.80833423750001,2698.49865075066,0.0,1.0
2011-03-21,2.7,2.7001,2.55,2.68,8343,1.80000090000001,1.80006756670001,1.70000085000001,1.78666756000001,12514.4937427531,0.0,1.0
2011-03-22,2.65,2.76,2.52,2.7,8599,1.76666755000001,1.84000092000001,1.68000084000001,1.80000090000001,12898.4935507532,0.0,1.0
2011-03-23,2.6,2.6,2.6,2.6,300,1.73333420000001,1.73333420000001,1.73333420000001,1.73333420000001,449.99977500011,0.0,1.0
2011-03-24,2.58,2.72,2.58,2.63,2200,1.72000086000001,1.81333424000001,1.72000086000001,1.75333421000001,3299.99835000081,0.0,1.0
2011-03-25,2.6899,2.76,2.59,2.6,13248,1.79326756330001,1.84000092000001,1.72666753000001,1.73333420000001,19871.9900640049,0.0,1.0
2011-03-28,2.6599,2.7,2.58,2.64,1957,1.77326755330001,1.80000090000001,1.72000086000001,1.76000088000001,2935.49853225072,0.0,1.0
2011-03-29,2.58,2.675,2.58,2.61,2600,1.72000086000001,1.78333422500001,1.72000086000001,1.74000087000001,3899.99805000095,0.0,1.0
2011-03-30,2.7,2.71,2.58,2.59,6431,1.80000090000001,1.80666757000001,1.72000086000001,1.72666753000001,9646.49517675236,0.0,1.0
2011-03-31,2.7,2.7,2.7,2.7,3475,1.80000090000001,1.80000090000001,1.80000090000001,1.80000090000001,5212.49739375128,0.0,1.0
2011-04-01,2.7,2.76,2.7,2.71,8700,1.80000090000001,1.84000092000001,1.80000090000001,1.80666757000001,13049.9934750032,0.0,1.0
2011-04-04,2.61,2.7,2.59,2.7,1524,1.74000087000001,1.80000090000001,1.72666753000001,1.80000090000001,2285.99885700056,0.0,1.0
2011-04-05,2.52,2.59,2.52,2.59,4200,1.68000084000001,1.72666753000001,1.68000084000001,1.72666753000001,6299.99685000154,0.0,1.0
2011-04-06,2.45,2.52,2.361,2.52,4899,1.63333415000001,1.68000084000001,1.57400078700001,1.68000084000001,7348.49632575179,0.0,1.0
2011-04-07,2.45,2.5,2.45,2.5,200,1.63333415000001,1.66666750000001,1.63333415000001,1.66666750000001,299.999850000073,0.0,1.0
2011-04-08,2.45,2.45,2.44,2.44,300,1.63333415000001,1.63333415000001,1.62666748000001,1.62666748000001,449.99977500011,0.0,1.0
2011-04-11,2.5,2.5,2.45,2.46,946,1.66666750000001,1.66666750000001,1.63333415000001,1.64000082000001,1418.99929050035,0.0,1.0
2011-04-12,2.39,2.56,2.32,2.32,23658,1.59333413000001,1.70666752000001,1.54666744000001,1.54666744000001,35486.9822565087,0.0,1.0
2011-04-13,2.33,2.4,2.3,2.34,3600,1.55333411000001,1.60000080000001,1.5333341,1.56000078000001,5399.99730000132,0.0,1.0
2011-04-14,2.32,2.3601,2.28,2.3,7950,1.54666744000001,1.57340078670001,1.52000076,1.5333341,11924.9940375029,0.0,1.0
2011-04-15,2.35,2.38,2.31,2.31,4350,1.56666745000001,1.58666746000001,1.54000077000001,1.54000077000001,6524.99673750159,0.0,1.0
2011-04-18,2.31,2.35,2.31,2.35,22242,1.54000077000001,1.56666745000001,1.54000077000001,1.56666745000001,33362.9833185081,0.0,1.0
2011-04-19,2.4,2.453,2.26,2.26,1600,1.60000080000001,1.63533415100001,1.50666742,1.50666742,2399.99880000058,0.0,1.0
2011-04-20,2.4,2.449,2.4,2.449,1600,1.60000080000001,1.63266748300001,1.60000080000001,1.63266748300001,2399.99880000058,0.0,1.0
2011-04-21,2.4,2.4,2.4,2.4,0,1.60000080000001,1.60000080000001,1.60000080000001,1.60000080000001,0,0.0,1.0
2011-04-25,2.35,2.45,2.3,2.41,9500,1.56666745000001,1.63333415000001,1.5333341,1.60666747000001,14249.9928750035,0.0,1.0
2011-04-26,2.39,2.39,2.37,2.37,400,1.59333413000001,1.59333413000001,1.58000079000001,1.58000079000001,599.999700000146,0.0,1.0
2011-04-27,2.4799,2.4799,2.37,2.37,7390,1.65326749330001,1.65326749330001,1.58000079000001,1.58000079000001,11084.9944575027,0.0,1.0
2011-04-28,2.4,2.4,2.33,2.35,1100,1.60000080000001,1.60000080000001,1.55333411000001,1.56666745000001,1649.9991750004,0.0,1.0
2011-04-29,2.51,2.53,2.33,2.34,3215,1.67333417000001,1.68666751000001,1.55333411000001,1.56000078000001,4822.49758875118,0.0,1.0
2011-05-02,2.59,2.59,2.25,2.35,17558,1.72666753000001,1.72666753000001,1.50000075,1.56666745000001,26336.9868315064,0.0,1.0
2011-05-03,2.46,2.56,2.46,2.56,3086,1.64000082000001,1.70666752000001,1.64000082000001,1.70666752000001,4628.99768550113,0.0,1.0
2011-05-04,2.36,2.45,2.36,2.45,766,1.57333412000001,1.63333415000001,1.57333412000001,1.63333415000001,1148.99942550028,0.0,1.0
2011-05-05,2.4,2.4,2.34,2.36,2100,1.60000080000001,1.60000080000001,1.56000078000001,1.57333412000001,3149.99842500077,0.0,1.0
2011-05-06,2.4,2.4,2.4,2.4,12,1.60000080000001,1.60000080000001,1.60000080000001,1.60000080000001,17.9999910000044,0.0,1.0
2011-05-09,2.36,2.4,2.36,2.38,1294,1.57333412000001,1.60000080000001,1.57333412000001,1.58666746000001,1940.99902950047,0.0,1.0
2011-05-10,2.41,2.49,2.3752,2.3752,3024,1.60666747000001,1.66000083000001,1.58346745840001,1.58346745840001,4535.99773200111,0.0,1.0
2011-05-11,2.91,2.91,2.55,2.55,30400,1.94000097000001,1.94000097000001,1.70000085000001,1.70000085000001,45599.9772000112,0.0,1.0
2011-05-12,2.72,2.91,2.7,2.91,18681,1.81333424000001,1.94000097000001,1.80000090000001,1.94000097000001,28021.4859892568,0.0,1.0
2011-05-13,2.82,2.871,2.7,2.72,2064,1.88000094000001,1.91400095700001,1.80000090000001,1.81333424000001,3095.99845200076,0.0,1.0
2011-05-16,2.64,2.82,2.64,2.82,4800,1.76000088000001,1.88000094000001,1.76000088000001,1.88000094000001,7199.99640000176,0.0,1.0
2011-05-17,2.4,2.75,2.37,2.75,6825,1.60000080000001,1.83333425000001,1.58000079000001,1.83333425000001,10237.4948812525,0.0,1.0
2011-05-18,2.64,2.76,2.46,2.46,5568,1.76000088000001,1.84000092000001,1.64000082000001,1.64000082000001,8351.99582400204,0.0,1.0
2011-05-19,2.45,2.76,2.29,2.76,11900,1.63333415000001,1.84000092000001,1.52666743000001,1.84000092000001,17849.9910750044,0.0,1.0
2011-05-20,2.57,2.62,2.4,2.44,8156,1.71333419000001,1.74666754000001,1.60000080000001,1.62666748000001,12233.993883003,0.0,1.0
2011-05-23,2.67,2.69,2.56,2.56,1248,1.78000089000001,1.79333423000001,1.70666752000001,1.70666752000001,1871.99906400046,0.0,1.0
2011-05-24,2.65,2.65,2.539,2.539,1750,1.76666755000001,1.76666755000001,1.69266751300001,1.69266751300001,2624.99868750064,0.0,1.0
2011-05-25,2.51,2.51,2.44,2.46,1776,1.67333417000001,1.67333417000001,1.62666748000001,1.64000082000001,2663.99866800065,0.0,1.0
2011-05-26,2.5235,2.5235,2.5235,2.5235,100,1.68233417450001,1.68233417450001,1.68233417450001,1.68233417450001,149.999925000037,0.0,1.0
2011-05-27,2.65,2.72,2.52,2.52,1563,1.76666755000001,1.81333424000001,1.68000084000001,1.68000084000001,2344.49882775057,0.0,1.0
2011-05-31,2.72,2.76,2.6035,2.6035,3812,1.81333424000001,1.84000092000001,1.73566753450001,1.73566753450001,5717.9971410014,0.0,1.0
2011-06-01,2.86,2.9799,2.7335,2.7335,30782,1.90666762000001,1.98660099330001,1.82233424450001,1.82233424450001,46172.9769135113,0.0,1.0
2011-06-02,2.95,2.9898,2.78,2.9,5600,1.96666765000001,1.99320099660001,1.85333426000001,1.93333430000001,8399.99580000206,0.0,1.0
2011-06-03,2.87,2.881,2.87,2.87,1568,1.91333429000001,1.92066762700001,1.91333429000001,1.91333429000001,2351.99882400058,0.0,1.0
2011-06-06,2.81,2.9,2.81,2.9,300,1.87333427000001,1.93333430000001,1.87333427000001,1.93333430000001,449.99977500011,0.0,1.0
2011-06-07,2.83,3.09,2.83,2.83,15706,1.88666761000001,2.06000103000001,1.88666761000001,1.88666761000001,23558.9882205058,0.0,1.0
2011-06-08,2.84,3.09,2.84,2.86,4500,1.89333428000001,2.06000103000001,1.89333428000001,1.90666762000001,6749.99662500165,0.0,1.0
2011-06-09,2.9,3.04,2.83,2.83,4700,1.93333430000001,2.02666768000001,1.88666761000001,1.88666761000001,7049.99647500173,0.0,1.0
2011-06-10,3.02,3.03,2.9,2.94,2000,2.01333434000001,2.02000101000001,1.93333430000001,1.96000098000001,2999.99850000074,0.0,1.0
2011-06-13,2.92,3.1006,2.92,3.1,15022,1.94666764000001,2.06706770020001,1.94666764000001,2.06666770000001,22532.9887335055,0.0,1.0
2011-06-14,3.0,3.11,2.92,2.93,9590,2.00000100000001,2.07333437000001,1.94666764000001,1.95333431000001,14384.9928075035,0.0,1.0
2011-06-15,3.17,3.2,3.0,3.0,19535,2.11333439000001,2.13333440000001,2.00000100000001,2.00000100000001,29302.4853487572,0.0,1.0
2011-06-16,3.18,3.18,3.01,3.16,1990,2.12000106000001,2.12000106000001,2.00666767000001,2.10666772000001,2984.99850750073,0.0,1.0
2011-06-17,3.2,3.2,2.855,3.16,4878,2.13333440000001,2.13333440000001,1.90333428500001,2.10666772000001,7316.9963415018,0.0,1.0
2011-06-20,3.0,3.18,2.84,3.18,4955,2.00000100000001,2.12000106000001,1.89333428000001,2.12000106000001,7432.49628375182,0.0,1.0
2011-06-21,3.01,3.2,2.9401,2.9401,6418,2.00666767000001,2.13333440000001,1.96006764670001,1.96006764670001,9626.99518650236,0.0,1.0
2011-06-22,2.9999,3.17,2.93,3.01,1100,1.99993433330001,2.11333439000001,1.95333431000001,2.00666767000001,1649.9991750004,0.0,1.0
2011-06-23,2.95,3.14,2.93,2.9301,3622,1.96666765000001,2.09333438000001,1.95333431000001,1.95340097670001,5432.99728350133,0.0,1.0
2011-06-24,2.93,2.95,2.93,2.95,2138,1.95333431000001,1.96666765000001,1.95333431000001,1.96666765000001,3206.99839650079,0.0,1.0
2011-06-27,2.98,2.98,2.94,2.94,655,1.98666766000001,1.98666766000001,1.96000098000001,1.96000098000001,982.499508750241,0.0,1.0
2011-06-28,2.87,2.9585,2.82,2.9585,1640,1.91333429000001,1.97233431950001,1.88000094000001,1.97233431950001,2459.9987700006,0.0,1.0
2011-06-29,2.9,2.9,2.87,2.87,4100,1.93333430000001,1.93333430000001,1.91333429000001,1.91333429000001,6149.99692500151,0.0,1.0
2011-06-30,2.89,2.93,2.8,2.9101,13534,1.92666763000001,1.95333431000001,1.86666760000001,1.94006763670001,20300.989849505,0.0,1.0
2011-07-01,2.9791,2.9791,2.75,2.75,2961,1.98606765970001,1.98606765970001,1.83333425000001,1.83333425000001,4441.49777925109,0.0,1.0
2011-07-05,2.92,2.92,2.92,2.92,330,1.94666764000001,1.94666764000001,1.94666764000001,1.94666764000001,494.999752500121,0.0,1.0
2011-07-06,3.01,3.08,2.84,2.98,13340,2.00666767000001,2.05333436000001,1.89333428000001,1.98666766000001,20009.9899950049,0.0,1.0
2011-07-07,3.1445,3.2,3.01,3.01,10200,2.09633438150001,2.13333440000001,2.00666767000001,2.00666767000001,15299.9923500038,0.0,1.0
2011-07-08,3.09,3.15,3.05,3.15,800,2.06000103000001,2.10000105000001,2.03333435000001,2.10000105000001,1199.99940000029,0.0,1.0
2011-07-11,3.09,3.09,3.09,3.09,100,2.06000103000001,2.06000103000001,2.06000103000001,2.06000103000001,149.999925000037,0.0,1.0
2011-07-12,3.0,3.0,2.92,2.92,546,2.00000100000001,2.00000100000001,1.94666764000001,1.94666764000001,818.999590500201,0.0,1.0
2011-07-13,3.0,3.0,3.0,3.0,0,2.00000100000001,2.00000100000001,2.00000100000001,2.00000100000001,0,0.0,1.0
2011-07-14,3.03,3.1,3.03,3.08,1021,2.02000101000001,2.06666770000001,2.02000101000001,2.05333436000001,1531.49923425038,0.0,1.0
2011-07-15,3.09,3.14,3.03,3.03,400,2.06000103000001,2.09333438000001,2.02000101000001,2.02000101000001,599.999700000147,0.0,1.0
2011-07-18,2.97,3.07,2.97,3.07,1800,1.98000099000001,2.04666769000001,1.98000099000001,2.04666769000001,2699.99865000066,0.0,1.0
2011-07-19,3.027,3.09,2.98,2.99,1871,2.01800100900001,2.06000103000001,1.98666766000001,1.99333433000001,2806.49859675069,0.0,1.0
2011-07-20,2.98,3.04,2.8888,3.04,4130,1.98666766000001,2.02666768000001,1.92586762960001,2.02666768000001,6194.99690250152,0.0,1.0
2011-07-21,3.0,3.0,2.95,2.95,700,2.00000100000001,2.00000100000001,1.96666765000001,1.96666765000001,1049.99947500026,0.0,1.0
2011-07-22,2.986,3.0,2.95,2.99,4512,1.99066766200001,2.00000100000001,1.96666765000001,1.99333433000001,6767.99661600166,0.0,1.0
2011-07-25,2.9801,2.9801,2.95,2.96,7916,1.98673432670001,1.98673432670001,1.96666765000001,1.97333432000001,11873.9940630029,0.0,1.0
2011-07-26,3.0,3.15,2.85,2.98,12472,2.00000100000001,2.10000105000001,1.90000095000001,1.98666766000001,18707.9906460046,0.0,1.0
2011-07-27,2.99,3.11,2.99,3.11,6655,1.99333433000001,2.07333437000001,1.99333433000001,2.07333437000001,9982.49500875245,0.0,1.0
2011-07-28,3.05,3.101,2.85,2.97,7050,2.03333435000001,2.06733436700001,1.90000095000001,1.98000099000001,10574.9947125026,0.0,1.0
2011-07-29,3.01,3.15,2.93,2.95,18850,2.00666767000001,2.10000105000001,1.95333431000001,1.96666765000001,28274.9858625069,0.0,1.0
2011-08-01,2.86,3.0406,2.86,2.96,8530,1.90666762000001,2.02706768020001,1.90666762000001,1.97333432000001,12794.9936025031,0.0,1.0
2011-08-02,3.0,3.135,2.87,2.89,2500,2.00000100000001,2.09000104500001,1.91333429000001,1.92666763000001,3749.99812500092,0.0,1.0
2011-08-03,3.12,3.15,2.961,3.0,7100,2.08000104000001,2.10000105000001,1.97400098700001,2.00000100000001,10649.9946750026,0.0,1.0
2011-08-04,3.0,3.13,2.84,3.13,9580,2.00000100000001,2.08666771000001,1.89333428000001,2.08666771000001,14369.9928150035,0.0,1.0
2011-08-05,2.72,3.0,2.72,3.0,22932,1.81333424000001,2.00000100000001,1.81333424000001,2.00000100000001,34397.9828010084,0.0,1.0
2011-08-08,2.588,2.95,2.588,2.67,12472,1.72533419600001,1.96666765000001,1.72533419600001,1.78000089000001,18707.9906460046,0.0,1.0
2011-08-09,2.52,2.58,2.27,2.58,10180,1.68000084000001,1.72000086000001,1.51333409,1.72000086000001,15269.9923650037,0.0,1.0
2011-08-10,2.99,3.0492,2.42,2.42,6409,1.99333433000001,2.03280101640001,1.61333414000001,1.61333414000001,9613.49519325236,0.0,1.0
2011-08-11,3.0,3.14,2.85,2.999,22071,2.00000100000001,2.09333438000001,1.90000095000001,1.99933433300001,33106.4834467581,0.0,1.0
2011-08-12,3.1,3.1,3.0,3.0,524,2.06666770000001,2.06666770000001,2.00000100000001,2.00000100000001,785.999607000193,0.0,1.0
2011-08-15,3.2,3.35,3.05,3.05,39450,2.13333440000001,2.23333445000001,2.03333435000001,2.03333435000001,59174.9704125145,0.0,1.0
2011-08-16,3.5,3.55,3.16,3.28,30342,2.33333450000001,2.36666785000001,2.10666772000001,2.18666776000001,45512.9772435112,0.0,1.0
2011-08-17,3.55,3.9,3.5,3.6,36763,2.36666785000001,2.60000130000001,2.33333450000001,2.40000120000001,55144.4724277635,0.0,1.0
2011-08-18,3.4,3.49,3.25,3.49,13933,2.26666780000001,2.32666783000001,2.16666775000001,2.32666783000001,20899.4895502551,0.0,1.0
2011-08-19,3.75,3.88,3.45,3.45,9497,2.50000125000001,2.58666796000001,2.30000115000001,2.30000115000001,14245.4928772535,0.0,1.0
2011-08-22,3.3,3.72,3.25,3.72,10166,2.20000110000001,2.48000124000001,2.16666775000001,2.48000124000001,15248.9923755037,0.0,1.0
2011-08-23,3.42,3.5,3.42,3.5,4605,2.28000114000001,2.33333450000001,2.28000114000001,2.33333450000001,6907.4965462517,0.0,1.0
2011-08-24,3.58,3.66,3.43,3.45,2711,2.38666786000001,2.44000122000001,2.28666781000001,2.30000115000001,4066.497966751,0.0,1.0
2011-08-25,3.31,3.62,3.22,3.62,3550,2.20666777000001,2.41333454000001,2.14666774000001,2.41333454000001,5324.99733750131,0.0,1.0
2011-08-26,3.4,3.44,3.31,3.31,4419,2.26666780000001,2.29333448000001,2.20666777000001,2.20666777000001,6628.49668575163,0.0,1.0
2011-08-29,3.41,3.6592,3.38,3.38,19430,2.27333447000001,2.43946788640001,2.25333446000001,2.25333446000001,29144.9854275072,0.0,1.0
2011-08-30,3.57,3.638,3.57,3.63,2030,2.38000119000001,2.42533454600001,2.38000119000001,2.42000121000001,3044.99847750075,0.0,1.0
2011-08-31,3.5,3.57,3.41,3.57,8766,2.33333450000001,2.38000119000001,2.27333447000001,2.38000119000001,13148.9934255032,0.0,1.0
2011-09-01,3.51,3.5892,3.51,3.51,1702,2.34000117000001,2.39280119640001,2.34000117000001,2.34000117000001,2552.99872350063,0.0,1.0
2011-09-02,3.56,3.58,3.4,3.52,1900,2.37333452000001,2.38666786000001,2.26666780000001,2.34666784000001,2849.9985750007,0.0,1.0
2011-09-06,3.34,3.5,3.34,3.5,1056,2.22666778000001,2.33333450000001,2.22666778000001,2.33333450000001,1583.99920800039,0.0,1.0
2011-09-07,3.34,3.57,3.26,3.46,4786,2.22666778000001,2.38000119000001,2.17333442000001,2.30666782000001,7178.99641050176,0.0,1.0
2011-09-08,3.34,3.34,3.34,3.34,0,2.22666778000001,2.22666778000001,2.22666778000001,2.22666778000001,0,0.0,1.0
2011-09-09,3.36,3.55,3.2501,3.52,3350,2.24000112000001,2.36666785000001,2.16673441670001,2.34666784000001,5024.99748750123,0.0,1.0
2011-09-12,3.36,3.52,3.36,3.36,2465,2.24000112000001,2.34666784000001,2.24000112000001,2.24000112000001,3697.49815125091,0.0,1.0
2011-09-13,3.35,3.3907,3.27,3.35,1098,2.23333445000001,2.26046779690001,2.18000109000001,2.23333445000001,1646.9991765004,0.0,1.0
2011-09-14,3.35,3.35,3.26,3.27,2448,2.23333445000001,2.23333445000001,2.17333442000001,2.18000109000001,3671.9981640009,0.0,1.0
2011-09-15,3.44,3.45,3.28,3.32,5800,2.29333448000001,2.30000115000001,2.18666776000001,2.21333444000001,8699.99565000214,0.0,1.0
2011-09-16,3.55,3.55,3.37,3.37,2446,2.36666785000001,2.36666785000001,2.24666779000001,2.24666779000001,3668.9981655009,0.0,1.0
2011-09-19,3.4181,3.4181,3.33,3.36,988,2.27873447270001,2.27873447270001,2.22000111000001,2.24000112000001,1481.99925900036,0.0,1.0
2011-09-20,3.35,3.45,3.35,3.4,2512,2.23333445000001,2.30000115000001,2.23333445000001,2.26666780000001,3767.99811600093,0.0,1.0
2011-09-21,3.227,3.38,3.2,3.37,26588,2.15133440900001,2.25333446000001,2.13333440000001,2.24666779000001,39881.9800590098,0.0,1.0
2011-09-22,3.0175,3.2,3.0,3.15,6607,2.01166767250001,2.13333440000001,2.00000100000001,2.10000105000001,9910.49504475243,0.0,1.0
2011-09-23,3.11,3.12,2.99,3.04,1400,2.07333437000001,2.08000104000001,1.99333433000001,2.02666768000001,2099.99895000051,0.0,1.0
2011-09-26,3.12,3.42,3.1,3.15,1400,2.08000104000001,2.28000114000001,2.06666770000001,2.10000105000001,2099.99895000051,0.0,1.0
2011-09-27,3.1,3.29,3.1,3.29,1350,2.06666770000001,2.19333443000001,2.06666770000001,2.19333443000001,2024.9989875005,0.0,1.0
2011-09-28,3.04,3.12,3.04,3.12,2157,2.02666768000001,2.08000104000001,2.02666768000001,2.08000104000001,3235.49838225079,0.0,1.0
2011-09-29,3.12,3.12,3.04,3.05,660,2.08000104000001,2.08000104000001,2.02666768000001,2.03333435000001,989.999505000243,0.0,1.0
2011-09-30,3.2696,3.2696,3.264,3.264,600,2.17973442320001,2.17973442320001,2.17600108800001,2.17600108800001,899.999550000221,0.0,1.0
2011-10-03,3.1699,3.52,2.99,3.28,14998,2.11326772330001,2.34666784000001,1.99333433000001,2.18666776000001,22496.9887515055,0.0,1.0
2011-10-04,3.15,3.18,3.0,3.1,15620,2.10000105000001,2.12000106000001,2.00000100000001,2.06666770000001,23429.9882850057,0.0,1.0
2011-10-05,3.2214,3.2214,3.127,3.127,1200,2.14760107380001,2.14760107380001,2.08466770900001,2.08466770900001,1799.99910000044,0.0,1.0
2011-10-06,3.2,3.2,3.0501,3.2,2754,2.13333440000001,2.13333440000001,2.03340101670001,2.13333440000001,4130.99793450101,0.0,1.0
2011-10-07,3.34,3.34,3.1835,3.1835,420,2.22666778000001,2.22666778000001,2.12233439450001,2.12233439450001,629.999685000155,0.0,1.0
2011-10-10,3.31,3.39,3.18,3.27,3836,2.20666777000001,2.26000113000001,2.12000106000001,2.18000109000001,5753.99712300141,0.0,1.0
2011-10-11,3.331,3.39,3.33,3.39,1759,2.22066777700001,2.26000113000001,2.22000111000001,2.26000113000001,2638.49868075065,0.0,1.0
2011-10-12,3.27,3.28,3.27,3.27,1459,2.18000109000001,2.18666776000001,2.18000109000001,2.18000109000001,2188.49890575054,0.0,1.0
2011-10-13,3.28,3.409,3.26,3.27,1500,2.18666776000001,2.27266780300001,2.17333442000001,2.18000109000001,2249.99887500055,0.0,1.0
2011-10-14,3.39,3.39,3.26,3.26,4690,2.26000113000001,2.26000113000001,2.17333442000001,2.17333442000001,7034.99648250173,0.0,1.0
2011-10-17,3.5,3.5,3.299,3.35,7080,2.33333450000001,2.33333450000001,2.19933443300001,2.23333445000001,10619.9946900026,0.0,1.0
2011-10-18,3.5,3.5,3.5,3.5,0,2.33333450000001,2.33333450000001,2.33333450000001,2.33333450000001,0,0.0,1.0
2011-10-19,3.29,3.3401,3.29,3.3401,1180,2.19333443000001,2.22673444670001,2.19333443000001,2.22673444670001,1769.99911500043,0.0,1.0
2011-10-20,3.3,3.35,3.29,3.35,1400,2.20000110000001,2.23333445000001,2.19333443000001,2.23333445000001,2099.99895000052,0.0,1.0
2011-10-21,3.35,3.35,3.35,3.35,100,2.23333445000001,2.23333445000001,2.23333445000001,2.23333445000001,149.999925000037,0.0,1.0
2011-10-24,3.31,3.31,3.31,3.31,200,2.20666777000001,2.20666777000001,2.20666777000001,2.20666777000001,299.999850000074,0.0,1.0
2011-10-25,3.3,3.3301,3.3,3.33,1058,2.20000110000001,2.22006777670001,2.20000110000001,2.22000111000001,1586.99920650039,0.0,1.0
2011-10-26,3.2701,3.2701,3.27,3.27,200,2.18006775670001,2.18006775670001,2.18000109000001,2.18000109000001,299.999850000074,0.0,1.0
2011-10-27,3.3935,3.4992,3.35,3.36,627,2.26233446450001,2.33280116640001,2.23333445000001,2.24000112000001,940.499529750231,0.0,1.0
2011-10-28,3.49,3.49,3.27,3.49,2100,2.32666783000001,2.32666783000001,2.18000109000001,2.32666783000001,3149.99842500077,0.0,1.0
2011-10-31,3.48,3.48,3.48,3.48,425,2.32000116000001,2.32000116000001,2.32000116000001,2.32000116000001,637.499681250157,0.0,1.0
2011-11-01,3.32,3.32,3.32,3.32,95,2.21333444000001,2.21333444000001,2.21333444000001,2.21333444000001,142.499928750035,0.0,1.0
2011-11-02,3.35,3.49,3.28,3.46,4301,2.23333445000001,2.32666783000001,2.18666776000001,2.30666782000001,6451.49677425158,0.0,1.0
2011-11-03,3.61,3.62,3.29,3.29,9340,2.40666787000001,2.41333454000001,2.19333443000001,2.19333443000001,14009.9929950034,0.0,1.0
2011-11-04,3.58,3.63,3.36,3.6,3358,2.38666786000001,2.42000121000001,2.24000112000001,2.40000120000001,5036.99748150124,0.0,1.0
2011-11-07,3.58,3.58,3.58,3.58,500,2.38666786000001,2.38666786000001,2.38666786000001,2.38666786000001,749.999625000184,0.0,1.0
2011-11-08,3.84,3.95,3.51,3.58,13446,2.56000128000001,2.63333465000001,2.34000117000001,2.38666786000001,20168.989915505,0.0,1.0
2011-11-09,3.9,4.5,3.75,3.864,19516,2.60000130000001,3.00000150000001,2.50000125000001,2.57600128800001,29273.9853630072,0.0,1.0
2011-11-10,3.8404,3.93,3.76,3.93,2037,2.56026794680001,2.62000131000001,2.50666792000001,2.62000131000001,3055.49847225075,0.0,1.0
2011-11-11,3.78,3.82,3.78,3.82,1731,2.52000126000001,2.54666794000001,2.52000126000001,2.54666794000001,2596.49870175064,0.0,1.0
2011-11-14,3.65,4.5,3.55,4.5,7982,2.43333455000001,3.00000150000001,2.36666785000001,3.00000150000001,11972.9940135029,0.0,1.0
2011-11-15,3.7,4.1499,3.6,3.86,4960,2.46666790000001,2.76660138330001,2.40000120000001,2.57333462000001,7439.99628000183,0.0,1.0
2011-11-16,3.73,3.95,3.72,3.9,1270,2.48666791000001,2.63333465000001,2.48000124000001,2.60000130000001,1904.99904750047,0.0,1.0
2011-11-17,4.0,4.0,3.97,3.97,1250,2.66666800000001,2.66666800000001,2.64666799000001,2.64666799000001,1874.99906250046,0.0,1.0
2011-11-18,3.86,4.0,3.78,4.0,1240,2.57333462000001,2.66666800000001,2.52000126000001,2.66666800000001,1859.99907000046,0.0,1.0
2011-11-21,3.96,3.98,3.83,3.9,8546,2.64000132000001,2.65333466000001,2.55333461000001,2.60000130000001,12818.9935905032,0.0,1.0
2011-11-22,3.96,3.96,3.91,3.96,3900,2.64000132000001,2.64000132000001,2.60666797000001,2.64000132000001,5849.99707500144,0.0,1.0
2011-11-23,3.85,3.95,3.85,3.95,1500,2.56666795000001,2.63333465000001,2.56666795000001,2.63333465000001,2249.99887500055,0.0,1.0
2011-11-25,3.85,3.85,3.85,3.85,0,2.56666795000001,2.56666795000001,2.56666795000001,2.56666795000001,0,0.0,1.0
2011-11-28,3.95,3.95,3.7801,3.9,8625,2.63333465000001,2.63333465000001,2.52006792670001,2.60000130000001,12937.4935312532,0.0,1.0
2011-11-29,3.9355,3.95,3.8508,3.95,8100,2.62366797850001,2.63333465000001,2.56720128360001,2.63333465000001,12149.993925003,0.0,1.0
2011-11-30,3.78,4.0,3.71,4.0,12436,2.52000126000001,2.66666800000001,2.47333457000001,2.66666800000001,18653.9906730046,0.0,1.0
2011-12-01,3.99,4.0,3.79,3.79,3453,2.66000133000001,2.66666800000001,2.52666793000001,2.52666793000001,5179.49741025128,0.0,1.0
2011-12-02,3.91,3.9101,3.83,3.91,3046,2.60666797000001,2.60673463670001,2.55333461000001,2.60666797000001,4568.99771550112,0.0,1.0
2011-12-05,4.11,4.15,3.98,3.98,5978,2.74000137000001,2.76666805000001,2.65333466000001,2.65333466000001,8966.99551650221,0.0,1.0
2011-12-06,4.29,4.29,3.88,3.88,9099,2.86000143000001,2.86000143000001,2.58666796000001,2.58666796000001,13648.4931757534,0.0,1.0
2011-12-07,4.2,4.46,4.15,4.27,4060,2.80000140000001,2.97333482000001,2.76666805000001,2.84666809000001,6089.9969550015,0.0,1.0
2011-12-08,4.34,4.59,4.2,4.38,11062,2.89333478000001,3.06000153000001,2.80000140000001,2.92000146000001,16592.9917035041,0.0,1.0
2011-12-09,4.52,4.7,4.464,4.58,6170,3.01333484000001,3.13333490000001,2.97600148800001,3.05333486000001,9254.99537250228,0.0,1.0
2011-12-12,4.75,4.75,4.6,4.75,17105,3.16666825000001,3.16666825000001,3.06666820000001,3.16666825000001,25657.4871712563,0.0,1.0
2011-12-13,5.0,5.72,4.75,4.88,60332,3.33333500000001,3.81333524000001,3.16666825000001,3.25333496000001,90497.9547510223,0.0,1.0
2011-12-14,5.55,5.65,4.7501,5.12,50822,3.70000185000001,3.76666855000001,3.16673491670001,3.41333504000001,76232.9618835188,0.0,1.0
2011-12-15,6.12,6.4,5.65,5.65,58388,4.08000204000001,4.26666880000001,3.76666855000001,3.76666855000001,87581.9562090217,0.0,1.0
2011-12-16,6.2499,6.26,5.9134,6.2,25670,4.16660208330001,4.17333542000001,3.94226863780001,4.13333540000001,38504.9807475095,0.0,1.0
2011-12-19,6.15,6.44,5.84,6.24,16485,4.10000205000001,4.29333548000001,3.89333528000001,4.16000208000001,24727.4876362561,0.0,1.0
2011-12-20,6.41,6.45,6.1916,6.33,23407,4.27333547000001,4.30000215000001,4.12773539720001,4.22000211000001,35110.4824447587,0.0,1.0
2011-12-21,6.26,6.5,6.26,6.46,9886,4.17333542000001,4.33333550000001,4.17333542000001,4.30666882000001,14828.9925855037,0.0,1.0
2011-12-22,6.2,6.22,5.78,6.2,29367,4.13333540000001,4.14666874000001,3.85333526000001,4.13333540000001,44050.4779747609,0.0,1.0
2011-12-23,6.2,6.3599,6.06,6.13,5000,4.13333540000001,4.23993545330001,4.04000202000001,4.08666871000001,7499.99625000186,0.0,1.0
2011-12-27,6.91,6.93,6.3,6.34,39969,4.60666897000002,4.62000231000002,4.20000210000001,4.22666878000001,59953.4700232647,0.0,1.0
2011-12-28,6.6,6.81,6.3801,6.81,15002,4.40000220000001,4.54000227000001,4.25340212670001,4.54000227000001,22502.9887485056,0.0,1.0
2011-12-29,6.94,7.06,6.7,6.93,45553,4.62666898000002,4.70666902000002,4.46666890000002,4.62000231000002,68329.4658352668,0.0,1.0
2011-12-30,6.37,6.94,6.37,6.85,19379,4.24666879000001,4.62666898000002,4.24666879000001,4.56666895000001,29068.4854657572,0.0,1.0
2012-01-03,6.88,7.0,6.61,6.61,42698,4.58666896000002,4.66666900000002,4.40666887000001,4.40666887000001,64046.9679765157,0.0,1.0
2012-01-04,6.98,7.0,6.8599,6.88,14371,4.65333566000002,4.66666900000002,4.57326895330001,4.58666896000002,21556.4892217553,0.0,1.0
2012-01-05,6.9,6.97,6.88,6.97,9674,4.60000230000002,4.64666899000002,4.58666896000002,4.64666899000002,14510.9927445036,0.0,1.0
2012-01-06,7.27,7.28,6.9,6.92,17361,4.84666909000002,4.85333576000002,4.60000230000002,4.61333564000001,26041.4869792564,0.0,1.0
2012-01-09,7.46,7.55,7.2608,7.4,21621,4.97333582000002,5.03333585000002,4.84053575360002,4.93333580000002,32431.483784258,0.0,1.0
2012-01-10,8.09,8.48,7.55,7.55,45429,5.39333603000002,5.65333616000002,5.03333585000002,5.03333585000002,68143.4659282668,0.0,1.0
2012-01-11,8.85,8.95,8.14,8.2,56961,5.90000295000002,5.96666965000002,5.42666938000002,5.46666940000002,85441.4572792711,0.0,1.0
2012-01-12,8.6131,8.84,8.12,8.8,27661,5.74206953770002,5.89333628000002,5.41333604000002,5.86666960000002,41491.4792542602,0.0,1.0
2012-01-13,8.48,8.65,8.2,8.64,13539,5.65333616000002,5.76666955000002,5.46666940000002,5.76000288000002,20308.489845755,0.0,1.0
2012-01-17,8.3501,8.45,8.2101,8.39,20381,5.56673611670002,5.63333615000002,5.47340273670002,5.59333613000002,30571.4847142575,0.0,1.0
2012-01-18,7.39,8.44,7.0,8.2,87018,4.92666913000002,5.62666948000002,4.66666900000002,5.46666940000002,130526.934736532,0.0,1.0
2012-01-19,6.87,7.39,6.63,7.39,53675,4.58000229000002,4.92666913000002,4.42000221000001,4.92666913000002,80512.4597437698,0.0,1.0
2012-01-20,6.74,6.97,6.74,6.76,8543,4.49333558000002,4.64666899000002,4.49333558000002,4.50666892000002,12814.4935927531,0.0,1.0
2012-01-23,6.5,6.75,6.25,6.75,20515,4.33333550000001,4.50000225000001,4.16666875000001,4.50000225000001,30772.4846137576,0.0,1.0
2012-01-24,6.68,6.72,6.4,6.58,14690,4.45333556000001,4.48000224000001,4.26666880000001,4.38666886000001,22034.9889825055,0.0,1.0
2012-01-25,7.24,7.24,6.6628,6.6628,11528,4.82666908000002,4.82666908000002,4.44186888760001,4.44186888760001,17291.9913540043,0.0,1.0
2012-01-26,7.3176,7.5499,7.27,7.5499,16570,4.87840243920002,5.03326918330002,4.84666909000002,5.03326918330002,24854.9875725061,0.0,1.0
2012-01-27,7.31,7.4857,7.25,7.4857,4407,4.87333577000002,4.99046916190002,4.83333575000002,4.99046916190002,6610.49669475163,0.0,1.0
2012-01-30,7.06,7.48,6.72,7.43,10909,4.70666902000002,4.98666916000002,4.48000224000001,4.95333581000002,16363.491818254,0.0,1.0
2012-01-31,6.91,7.5,6.8,7.29,13718,4.60666897000002,5.00000250000002,4.53333560000002,4.86000243000002,20576.9897115051,0.0,1.0
2012-02-01,7.08,7.33,6.81,7.02,3275,4.72000236000002,4.88666911000002,4.54000227000001,4.68000234000001,4912.49754375121,0.0,1.0
2012-02-02,6.8,7.11,6.8,6.85,3416,4.53333560000002,4.74000237000002,4.53333560000002,4.56666895000001,5123.99743800126,0.0,1.0
2012-02-03,6.83,7.01,6.66,6.85,11050,4.55333561000002,4.67333567000002,4.44000222000001,4.56666895000001,16574.9917125041,0.0,1.0
2012-02-06,6.79,7.05,6.68,6.92,6375,4.52666893000001,4.70000235000002,4.45333556000001,4.61333564000001,9562.49521875237,0.0,1.0
2012-02-07,6.78,6.83,6.6,6.83,6900,4.52000226000002,4.55333561000002,4.40000220000001,4.55333561000002,10349.9948250025,0.0,1.0
2012-02-08,6.7899,6.8199,6.6,6.63,2950,4.52660226330002,4.54660227330001,4.40000220000001,4.42000221000001,4424.99778750109,0.0,1.0
2012-02-09,6.75,6.83,6.67,6.83,6014,4.50000225000001,4.55333561000002,4.44666889000001,4.55333561000002,9020.99548950223,0.0,1.0
2012-02-10,6.77,6.83,6.74,6.78,2593,4.51333559000001,4.55333561000002,4.49333558000002,4.52000226000002,3889.49805525096,0.0,1.0
2012-02-13,7.26,7.3,6.8,6.8,15742,4.84000242000002,4.86666910000002,4.53333560000002,4.53333560000002,23612.9881935058,0.0,1.0
2012-02-14,7.975,8.2999,7.23,7.3,48400,5.31666932500002,5.53326943330002,4.82000241000002,4.86666910000002,72599.9637000179,0.0,1.0
2012-02-15,8.19,8.39,7.9388,8.17,31774,5.46000273000002,5.59333613000002,5.29253597960002,5.44666939000002,47660.9761695117,0.0,1.0
2012-02-16,7.7848,8.18,7.3,8.18,26901,5.18986926160002,5.45333606000002,4.86666910000002,5.45333606000002,40351.4798242599,0.0,1.0
2012-02-17,7.95,8.05,7.5,8.01,38786,5.30000265000002,5.36666935000002,5.00000250000002,5.34000267000002,58178.9709105143,0.0,1.0
2012-02-21,7.3501,7.955,7.21,7.9,17446,4.90006911670002,5.30333598500002,4.80666907000002,5.26666930000002,26168.9869155064,0.0,1.0
2012-02-22,7.2,7.74,7.01,7.44,19886,4.80000240000002,5.16000258000002,4.67333567000002,4.96000248000002,29828.9850855073,0.0,1.0
2012-02-23,7.095,7.3,7.04,7.164,6400,4.73000236500002,4.86666910000002,4.69333568000002,4.77600238800002,9599.99520000236,0.0,1.0
2012-02-24,6.96,7.189,6.84,7.11,25485,4.64000232000001,4.79266906300002,4.56000228000002,4.74000237000002,38227.4808862595,0.0,1.0
2012-02-27,7.54,7.55,6.89,6.89,9285,5.02666918000002,5.03333585000002,4.59333563000001,4.59333563000001,13927.4930362534,0.0,1.0
2012-02-28,7.65,7.739,7.3601,7.3601,1300,5.10000255000002,5.15933591300002,4.90673578670002,4.90673578670002,1949.99902500048,0.0,1.0
2012-02-29,7.49,7.65,7.32,7.65,13050,4.99333583000002,5.10000255000002,4.88000244000002,5.10000255000002,19574.9902125048,0.0,1.0
2012-03-01,7.5,7.54,7.21,7.3,2000,5.00000250000002,5.02666918000002,4.80666907000002,4.86666910000002,2999.99850000074,0.0,1.0
2012-03-02,7.55,7.64,7.29,7.29,9941,5.03333585000002,5.09333588000002,4.86000243000002,4.86000243000002,14911.4925442537,0.0,1.0
2012-03-05,7.67,7.67,7.49,7.64,2485,5.11333589000002,5.11333589000002,4.99333583000002,5.09333588000002,3727.49813625092,0.0,1.0
2012-03-06,7.45,7.67,7.4,7.51,1342,4.96666915000002,5.11333589000002,4.93333580000002,5.00666917000002,2012.9989935005,0.0,1.0
2012-03-07,7.62,7.62,7.41,7.44,500,5.08000254000002,5.08000254000002,4.94000247000002,4.96000248000002,749.999625000185,0.0,1.0
2012-03-08,7.99,7.99,7.4,7.67,36904,5.32666933000002,5.32666933000002,4.93333580000002,5.11333589000002,55355.9723220136,0.0,1.0
2012-03-09,8.2501,8.45,7.72,7.95,57320,5.50006941670002,5.63333615000002,5.14666924000002,5.30000265000002,85979.9570100212,0.0,1.0
2012-03-12,8.72,8.95,8.348,8.45,36729,5.81333624000002,5.96666965000002,5.56533611600002,5.63333615000002,55093.4724532636,0.0,1.0
2012-03-13,8.351,8.87,8.35,8.74,13431,5.56733611700002,5.91333629000002,5.56666945000002,5.82666958000002,20146.489926755,0.0,1.0
2012-03-14,8.21,8.478,7.98,8.27,6565,5.47333607000002,5.65200282600002,5.32000266000002,5.51333609000002,9847.49507625243,0.0,1.0
2012-03-15,8.45,8.45,8.05,8.05,18270,5.63333615000002,5.63333615000002,5.36666935000002,5.36666935000002,27404.9862975067,0.0,1.0
2012-03-16,8.46,8.77,8.25,8.45,23365,5.64000282000002,5.84666959000002,5.50000275000002,5.63333615000002,35047.4824762586,0.0,1.0
2012-03-19,8.43,8.8199,7.88,8.35,12174,5.62000281000002,5.87993627330002,5.25333596000002,5.56666945000002,18260.9908695045,0.0,1.0
2012-03-20,8.452,8.64,8.2818,8.43,13717,5.63466948400002,5.76000288000002,5.52120276060002,5.62000281000002,20575.4897122551,0.0,1.0
2012-03-21,8.68,8.75,8.32,8.47,17926,5.78666956000002,5.83333625000002,5.54666944000002,5.64666949000002,26888.9865555066,0.0,1.0
2012-03-22,8.124,8.58,8.124,8.58,4904,5.41600270800002,5.72000286000002,5.41600270800002,5.72000286000002,7355.99632200181,0.0,1.0
2012-03-23,8.09,8.34,8.0,8.15,22017,5.39333603000002,5.56000278000002,5.33333600000002,5.43333605000002,33025.4834872581,0.0,1.0
2012-03-26,8.0,8.3,7.55,8.23,27365,5.33333600000002,5.53333610000002,5.03333585000002,5.48666941000002,41047.4794762601,0.0,1.0
2012-03-27,8.0,8.21,7.808,7.95,8009,5.33333600000002,5.47333607000002,5.20533593600002,5.30000265000002,12013.493993253,0.0,1.0
2012-03-28,8.0,8.19,7.82,7.99,4040,5.33333600000002,5.46000273000002,5.21333594000002,5.32666933000002,6059.99697000149,0.0,1.0
2012-03-29,7.71,8.18,7.55,8.0,12613,5.14000257000002,5.45333606000002,5.03333585000002,5.33333600000002,18919.4905402547,0.0,1.0
2012-03-30,7.89,7.9899,7.74,7.74,9106,5.26000263000002,5.32660266330002,5.16000258000002,5.16000258000002,13658.9931705034,0.0,1.0
2012-04-02,7.1,7.75,7.05,7.68,19820,4.73333570000002,5.16666925000002,4.70000235000002,5.12000256000002,29729.9851350073,0.0,1.0
2012-04-03,6.88,6.91,6.75,6.86,15627,4.58666896000002,4.60666897000002,4.50000225000001,4.57333562000002,23440.4882797558,0.0,1.0
2012-04-04,6.68,6.85,6.65,6.85,17696,4.45333556000001,4.56666895000001,4.43333555000001,4.56666895000001,26543.9867280066,0.0,1.0
2012-04-05,6.64,6.95,6.58,6.77,13964,4.42666888000001,4.63333565000002,4.38666886000001,4.51333559000001,20945.9895270052,0.0,1.0
2012-04-09,6.76,6.87,6.67,6.74,9514,4.50666892000002,4.58000229000002,4.44666889000001,4.49333558000002,14270.9928645035,0.0,1.0
2012-04-10,6.52,6.8776,6.34,6.76,9332,4.34666884000001,4.58506895920002,4.22666878000001,4.50666892000002,13997.9930010035,0.0,1.0
2012-04-11,6.73,6.99,6.64,6.73,7063,4.48666891000001,4.66000233000002,4.42666888000001,4.48666891000001,10594.4947027526,0.0,1.0
2012-04-12,6.66,7.1,6.66,6.84,11663,4.44000222000001,4.73333570000002,4.44000222000001,4.56000228000002,17494.4912527543,0.0,1.0
2012-04-13,6.94,6.96,6.68,6.69,9565,4.62666898000002,4.64000232000001,4.45333556000001,4.46000223000001,14347.4928262535,0.0,1.0
2012-04-16,6.86,6.95,6.56,6.84,6530,4.57333562000002,4.63333565000002,4.37333552000001,4.56000228000002,9794.99510250241,0.0,1.0
2012-04-17,6.65,7.03,6.57,6.75,19576,4.43333555000001,4.68666901000002,4.38000219000002,4.50000225000001,29363.9853180073,0.0,1.0
2012-04-18,6.7,6.97,6.65,6.65,8605,4.46666890000002,4.64666899000002,4.43333555000001,4.43333555000001,12907.4935462532,0.0,1.0
2012-04-19,6.84,6.91,6.61,6.85,1080,4.56000228000002,4.60666897000002,4.40666887000001,4.56666895000001,1619.9991900004,0.0,1.0
2012-04-20,6.81,6.9092,6.7501,6.8,3298,4.54000227000001,4.60613563640002,4.50006891670001,4.53333560000002,4946.99752650123,0.0,1.0
2012-04-23,6.8324,6.84,6.74,6.74,1852,4.55493561080001,4.56000228000002,4.49333558000002,4.49333558000002,2777.99861100069,0.0,1.0
2012-04-24,6.8392,6.8499,6.71,6.8499,6013,4.55946894640002,4.56660228330002,4.47333557000001,4.56660228330002,9019.49549025221,0.0,1.0
2012-04-25,6.75,6.83,6.71,6.83,3035,4.50000225000001,4.55333561000002,4.47333557000001,4.55333561000002,4552.49772375113,0.0,1.0
2012-04-26,7.0,7.05,6.84,6.84,18791,4.66666900000002,4.70000235000002,4.56000228000002,4.56000228000002,28186.4859067569,0.0,1.0
2012-04-27,7.0292,7.15,6.8954,6.96,4789,4.68613567640002,4.76666905000002,4.59693563180002,4.64000232000001,7183.49640825177,0.0,1.0
2012-04-30,7.08,7.13,7.01,7.01,18586,4.72000236000002,4.75333571000002,4.67333567000002,4.67333567000002,27878.9860605069,0.0,1.0
2012-05-01,4.71,4.89,4.5105,4.84,10291,4.71,4.89,4.5105,4.84,10291,0.0,1.49999925000037
2012-05-02,4.69,4.718,4.411,4.71,19326,4.69,4.718,4.411,4.71,19326,0.0,1.0
2012-05-03,4.8,4.936,4.68,4.68,8644,4.8,4.936,4.68,4.68,8644,0.0,1.0
2012-05-04,4.86,5.11,4.8,4.8,5733,4.86,5.11,4.8,4.8,5733,0.0,1.0
2012-05-07,4.98,4.99,4.8701,4.99,7656,4.98,4.99,4.8701,4.99,7656,0.0,1.0
2012-05-08,4.99,4.99,4.7408,4.87,18615,4.99,4.99,4.7408,4.87,18615,0.0,1.0
2012-05-09,4.8,4.895,4.6401,4.895,9668,4.8,4.895,4.6401,4.895,9668,0.0,1.0
2012-05-10,4.9,4.915,4.81,4.81,2281,4.9,4.915,4.81,4.81,2281,0.0,1.0
2012-05-11,5.0572,5.1,4.8301,4.86,8410,5.0572,5.1,4.8301,4.86,8410,0.0,1.0
2012-05-14,5.18,5.18,5.0,5.01,3322,5.18,5.18,5.0,5.01,3322,0.0,1.0
2012-05-15,5.09,5.17,4.82,5.02,13046,5.09,5.17,4.82,5.02,13046,0.0,1.0
2012-05-16,4.98,5.09,4.9,5.09,2970,4.98,5.09,4.9,5.09,2970,0.0,1.0
2012-05-17,4.5,4.98,4.38,4.98,45879,4.5,4.98,4.38,4.98,45879,0.0,1.0
2012-05-18,4.55,4.84,4.2999,4.41,33167,4.55,4.84,4.2999,4.41,33167,0.0,1.0
2012-05-21,4.56,4.56,4.56,4.56,522,4.56,4.56,4.56,4.56,522,0.0,1.0
2012-05-22,4.8899,4.98,4.54,4.55,9633,4.8899,4.98,4.54,4.55,9633,0.0,1.0
2012-05-23,4.959,4.959,4.65,4.87,2289,4.959,4.959,4.65,4.87,2289,0.0,1.0
2012-05-24,4.96,5.0164,4.89,4.97,8515,4.96,5.0164,4.89,4.97,8515,0.0,1.0
2012-05-25,4.98,5.0,4.89,4.89,3627,4.98,5.0,4.89,4.89,3627,0.0,1.0
2012-05-29,4.7,5.02,4.695,5.02,6639,4.7,5.02,4.695,5.02,6639,0.0,1.0
2012-05-30,4.62,4.78,4.5,4.78,2300,4.62,4.78,4.5,4.78,2300,0.0,1.0
2012-05-31,4.44,4.58,4.44,4.58,10559,4.44,4.58,4.44,4.58,10559,0.0,1.0
2012-06-01,4.55,4.55,4.27,4.45,1408,4.55,4.55,4.27,4.45,1408,0.0,1.0
2012-06-04,4.27,4.5192,4.27,4.51,6121,4.27,4.5192,4.27,4.51,6121,0.0,1.0
2012-06-05,4.25,4.5099,4.18,4.18,12657,4.25,4.5099,4.18,4.18,12657,0.0,1.0
2012-06-06,4.26,4.3999,4.26,4.26,7702,4.26,4.3999,4.26,4.26,7702,0.0,1.0
2012-06-07,4.44,4.52,4.25,4.25,6456,4.44,4.52,4.25,4.25,6456,0.0,1.0
2012-06-08,4.25,4.38,4.25,4.38,4340,4.25,4.38,4.25,4.38,4340,0.0,1.0
2012-06-11,4.25,4.4199,4.25,4.38,2847,4.25,4.4199,4.25,4.38,2847,0.0,1.0
2012-06-12,4.33,4.5,4.33,4.5,668,4.33,4.5,4.33,4.5,668,0.0,1.0
2012-06-13,4.2401,4.42,4.22,4.4,1785,4.2401,4.42,4.22,4.4,1785,0.0,1.0
2012-06-14,4.17,4.47,4.17,4.47,2080,4.17,4.47,4.17,4.47,2080,0.0,1.0
2012-06-15,4.26,4.37,4.15,4.17,11867,4.26,4.37,4.15,4.17,11867,0.0,1.0
2012-06-18,4.35,4.5,4.1,4.31,14094,4.35,4.5,4.1,4.31,14094,0.0,1.0
2012-06-19,4.23,4.34,4.23,4.3,2617,4.23,4.34,4.23,4.3,2617,0.0,1.0
2012-06-20,4.3,4.3,4.22,4.3,8627,4.3,4.3,4.22,4.3,8627,0.0,1.0
2012-06-21,4.3,4.3001,4.3,4.3001,400,4.3,4.3001,4.3,4.3001,400,0.0,1.0
2012-06-22,4.36,4.36,4.36,4.36,300,4.36,4.36,4.36,4.36,300,0.0,1.0
2012-06-25,4.1,4.1,4.0501,4.0501,1594,4.1,4.1,4.0501,4.0501,1594,0.0,1.0
2012-06-26,4.2,4.2,4.01,4.11,3250,4.2,4.2,4.01,4.11,3250,0.0,1.0
2012-06-27,4.118,4.1999,4.118,4.1999,1750,4.118,4.1999,4.118,4.1999,1750,0.0,1.0
2012-06-28,4.23,4.39,4.23,4.39,800,4.23,4.39,4.23,4.39,800,0.0,1.0
2012-06-29,4.15,4.52,4.02,4.39,9445,4.15,4.52,4.02,4.39,9445,0.0,1.0
2012-07-02,4.5199,4.5199,4.11,4.11,731,4.5199,4.5199,4.11,4.11,731,0.0,1.0
2012-07-03,4.2001,4.49,4.2,4.49,4607,4.2001,4.49,4.2,4.49,4607,0.0,1.0
2012-07-05,4.87,6.35,4.51,4.51,315291,4.87,6.35,4.51,4.51,315291,0.0,1.0
2012-07-06,6.49,6.49,4.92,4.92,244333,6.49,6.49,4.92,4.92,244333,0.0,1.0
2012-07-09,6.63,6.9799,5.78,6.15,186956,6.63,6.9799,5.78,6.15,186956,0.0,1.0
2012-07-10,6.38,6.55,6.1,6.35,38020,6.38,6.55,6.1,6.35,38020,0.0,1.0
2012-07-11,6.18,6.3,6.06,6.25,19023,6.18,6.3,6.06,6.25,19023,0.0,1.0
2012-07-12,7.45,7.45,6.1501,6.4,112253,7.45,7.45,6.1501,6.4,112253,0.0,1.0
2012-07-13,7.58,8.0,7.4,7.64,75788,7.58,8.0,7.4,7.64,75788,0.0,1.0
2012-07-16,7.35,7.75,7.11,7.75,24816,7.35,7.75,7.11,7.75,24816,0.0,1.0
2012-07-17,7.0299,7.45,6.7,7.44,25895,7.0299,7.45,6.7,7.44,25895,0.0,1.0
2012-07-18,6.97,7.19,6.15,6.96,78621,6.97,7.19,6.15,6.96,78621,0.0,1.0
2012-07-19,7.45,7.49,6.87,6.94,42134,7.45,7.49,6.87,6.94,42134,0.0,1.0
2012-07-20,6.91,7.52,6.69,7.52,7135,6.91,7.52,6.69,7.52,7135,0.0,1.0
2012-07-23,6.35,6.619,6.24,6.31,38481,6.35,6.619,6.24,6.31,38481,0.0,1.0
2012-07-24,6.73,6.75,6.36,6.75,5452,6.73,6.75,6.36,6.75,5452,0.0,1.0
2012-07-25,6.35,6.75,6.31,6.59,19852,6.35,6.75,6.31,6.59,19852,0.0,1.0
2012-07-26,6.4,6.68,6.31,6.6,8931,6.4,6.68,6.31,6.6,8931,0.0,1.0
2012-07-27,6.42,6.9,6.31,6.5,13089,6.42,6.9,6.31,6.5,13089,0.0,1.0
2012-07-30,6.55,6.77,6.2801,6.55,12117,6.55,6.77,6.2801,6.55,12117,0.0,1.0
2012-07-31,6.51,6.7,6.4001,6.45,16746,6.51,6.7,6.4001,6.45,16746,0.0,1.0
2012-08-01,6.56,6.8781,6.5,6.53,6992,6.56,6.8781,6.5,6.53,6992,0.0,1.0
2012-08-02,6.74,6.9,6.6,6.62,11006,6.74,6.9,6.6,6.62,11006,0.0,1.0
2012-08-03,6.863,6.9,6.67,6.67,11039,6.863,6.9,6.67,6.67,11039,0.0,1.0
2012-08-06,7.065,7.37,6.791,6.83,15776,7.065,7.37,6.791,6.83,15776,0.0,1.0
2012-08-07,6.88,7.17,6.66,7.17,6644,6.88,7.17,6.66,7.17,6644,0.0,1.0
2012-08-08,6.9,7.04,6.7601,6.78,4665,6.9,7.04,6.7601,6.78,4665,0.0,1.0
2012-08-09,7.02,7.02,6.6,6.62,8086,7.02,7.02,6.6,6.62,8086,0.0,1.0
2012-08-10,6.8,7.05,6.75,6.82,4185,6.8,7.05,6.75,6.82,4185,0.0,1.0
2012-08-13,7.12,7.66,6.83,6.83,46462,7.12,7.66,6.83,6.83,46462,0.0,1.0
2012-08-14,7.5,7.88,6.35,6.35,89040,7.5,7.88,6.35,6.35,89040,0.0,1.0
2012-08-15,7.58,7.84,7.49,7.84,27441,7.58,7.84,7.49,7.84,27441,0.0,1.0
2012-08-16,7.61,7.9499,7.6,7.7,14299,7.61,7.9499,7.6,7.7,14299,0.0,1.0
2012-08-17,7.8,7.95,7.6,7.6,16267,7.8,7.95,7.6,7.6,16267,0.0,1.0
2012-08-20,7.65,7.94,7.5,7.85,3272,7.65,7.94,7.5,7.85,3272,0.0,1.0
2012-08-21,7.5505,7.65,7.5,7.5001,10107,7.5505,7.65,7.5,7.5001,10107,0.0,1.0
2012-08-22,7.63,7.73,7.49,7.56,8390,7.63,7.73,7.49,7.56,8390,0.0,1.0
2012-08-23,7.63,7.93,7.5,7.76,3872,7.63,7.93,7.5,7.76,3872,0.0,1.0
2012-08-24,7.75,7.9299,7.63,7.63,6536,7.75,7.9299,7.63,7.63,6536,0.0,1.0
2012-08-27,7.711,7.869,7.711,7.75,7466,7.711,7.869,7.711,7.75,7466,0.0,1.0
2012-08-28,7.73,7.95,7.57,7.65,6734,7.73,7.95,7.57,7.65,6734,0.0,1.0
2012-08-29,7.86,8.0,7.68,7.7299,33786,7.86,8.0,7.68,7.7299,33786,0.0,1.0
2012-08-30,7.905,7.94,7.82,7.94,11800,7.905,7.94,7.82,7.94,11800,0.0,1.0
2012-08-31,7.79,7.9385,7.79,7.87,10510,7.79,7.9385,7.79,7.87,10510,0.0,1.0
2012-09-04,7.76,7.89,7.71,7.71,3120,7.76,7.89,7.71,7.71,3120,0.0,1.0
2012-09-05,7.45,7.7483,7.35,7.65,15237,7.45,7.7483,7.35,7.65,15237,0.0,1.0
2012-09-06,7.5,7.5717,7.26,7.35,16569,7.5,7.5717,7.26,7.35,16569,0.0,1.0
2012-09-07,7.32,7.4983,7.28,7.31,3375,7.32,7.4983,7.28,7.31,3375,0.0,1.0
2012-09-10,7.2,7.62,6.84,7.11,17863,7.2,7.62,6.84,7.11,17863,0.0,1.0
2012-09-11,6.81,7.08,6.81,7.08,19908,6.81,7.08,6.81,7.08,19908,0.0,1.0
2012-09-12,6.8,6.88,6.75,6.8237,7126,6.8,6.88,6.75,6.8237,7126,0.0,1.0
2012-09-13,6.75,6.8,6.7,6.7,8373,6.75,6.8,6.7,6.7,8373,0.0,1.0
2012-09-14,6.985,7.21,6.79,6.79,11347,6.985,7.21,6.79,6.79,11347,0.0,1.0
2012-09-17,6.7717,7.2384,6.7,6.97,17354,6.7717,7.2384,6.7,6.97,17354,0.0,1.0
2012-09-18,6.84,6.91,6.7501,6.7501,1179,6.84,6.91,6.7501,6.7501,1179,0.0,1.0
2012-09-19,6.79,6.9099,6.78,6.89,2250,6.79,6.9099,6.78,6.89,2250,0.0,1.0
2012-09-20,6.81,6.92,6.81,6.92,700,6.81,6.92,6.81,6.92,700,0.0,1.0
2012-09-21,6.76,6.95,6.76,6.84,5758,6.76,6.95,6.76,6.84,5758,0.0,1.0
2012-09-24,6.84,6.9,6.75,6.82,8090,6.84,6.9,6.75,6.82,8090,0.0,1.0
2012-09-25,6.86,6.9,6.75,6.8779,3321,6.86,6.9,6.75,6.8779,3321,0.0,1.0
2012-09-26,6.9,6.95,6.75,6.8,35567,6.9,6.95,6.75,6.8,35567,0.0,1.0
2012-09-27,6.8,6.95,6.74,6.95,18325,6.8,6.95,6.74,6.95,18325,0.0,1.0
2012-09-28,6.95,6.95,6.75,6.75,11496,6.95,6.95,6.75,6.75,11496,0.0,1.0
2012-10-01,6.9,7.1,6.9,6.9,12495,6.9,7.1,6.9,6.9,12495,0.0,1.0
2012-10-02,7.12,7.13,6.95,7.13,6375,7.12,7.13,6.95,7.13,6375,0.0,1.0
2012-10-03,7.1,7.12,7.0,7.12,7222,7.1,7.12,7.0,7.12,7222,0.0,1.0
2012-10-04,7.47,7.47,7.04,7.04,6450,7.47,7.47,7.04,7.04,6450,0.0,1.0
2012-10-05,7.06,7.47,7.05,7.47,6540,7.06,7.47,7.05,7.47,6540,0.0,1.0
2012-10-08,7.36,7.38,7.05,7.19,7664,7.36,7.38,7.05,7.19,7664,0.0,1.0
2012-10-09,7.21,7.34,7.1214,7.18,5692,7.21,7.34,7.1214,7.18,5692,0.0,1.0
2012-10-10,7.15,7.3499,7.14,7.14,4650,7.15,7.3499,7.14,7.14,4650,0.0,1.0
2012-10-11,7.34,7.39,7.21,7.21,3780,7.34,7.39,7.21,7.21,3780,0.0,1.0
2012-10-12,7.29,7.34,7.29,7.34,200,7.29,7.34,7.29,7.34,200,0.0,1.0
2012-10-15,7.28,7.3582,7.28,7.35,1471,7.28,7.3582,7.28,7.35,1471,0.0,1.0
2012-10-16,7.26,7.4,7.26,7.33,5423,7.26,7.4,7.26,7.33,5423,0.0,1.0
2012-10-17,7.26,7.3878,7.2072,7.23,7072,7.26,7.3878,7.2072,7.23,7072,0.0,1.0
2012-10-18,7.3,7.4,7.3,7.3,9263,7.3,7.4,7.3,7.3,9263,0.0,1.0
2012-10-19,7.35,7.35,7.17,7.3,3200,7.35,7.35,7.17,7.3,3200,0.0,1.0
2012-10-22,7.09,7.3,7.05,7.3,15390,7.09,7.3,7.05,7.3,15390,0.0,1.0
2012-10-23,6.8,7.08,6.8,7.05,5030,6.8,7.08,6.8,7.05,5030,0.0,1.0
2012-10-24,7.1,7.1,6.8101,6.9,16385,7.1,7.1,6.8101,6.9,16385,0.0,1.0
2012-10-25,6.99,7.08,6.99,7.08,1926,6.99,7.08,6.99,7.08,1926,0.0,1.0
2012-10-26,6.89,7.04,6.89,7.04,800,6.89,7.04,6.89,7.04,800,0.0,1.0
2012-10-31,6.859,7.1899,6.859,6.89,4559,6.859,7.1899,6.859,6.89,4559,0.0,1.0
2012-11-01,6.86,6.98,6.84,6.96,3043,6.86,6.98,6.84,6.96,3043,0.0,1.0
2012-11-02,6.75,6.86,6.75,6.86,11479,6.75,6.86,6.75,6.86,11479,0.0,1.0
2012-11-05,6.8,6.85,6.75,6.75,5020,6.8,6.85,6.75,6.75,5020,0.0,1.0
2012-11-06,6.75,6.85,6.75,6.79,7838,6.75,6.85,6.75,6.79,7838,0.0,1.0
2012-11-07,6.83,6.83,6.75,6.75,1800,6.83,6.83,6.75,6.75,1800,0.0,1.0
2012-11-08,6.87,7.03,6.85,6.85,5899,6.87,7.03,6.85,6.85,5899,0.0,1.0
2012-11-09,6.9,7.01,6.9,7.01,2513,6.9,7.01,6.9,7.01,2513,0.0,1.0
2012-11-12,6.8001,6.8001,6.8001,6.8001,450,6.8001,6.8001,6.8001,6.8001,450,0.0,1.0
2012-11-13,6.884,6.96,6.8,6.8,6215,6.884,6.96,6.8,6.8,6215,0.0,1.0
2012-11-14,5.66,6.7,4.79,6.7,75910,5.66,6.7,4.79,6.7,75910,0.0,1.0
2012-11-15,5.22,5.68,5.01,5.68,29608,5.22,5.68,5.01,5.68,29608,0.0,1.0
2012-11-16,5.35,5.5,5.2,5.22,4633,5.35,5.5,5.2,5.22,4633,0.0,1.0
2012-11-19,6.06,6.45,5.39,5.39,36173,6.06,6.45,5.39,5.39,36173,0.0,1.0
2012-11-20,6.21,6.39,6.19,6.19,3500,6.21,6.39,6.19,6.19,3500,0.0,1.0
2012-11-21,6.05,6.22,6.0101,6.22,8200,6.05,6.22,6.0101,6.22,8200,0.0,1.0
2012-11-23,6.17,6.18,6.17,6.18,300,6.17,6.18,6.17,6.18,300,0.0,1.0
2012-11-26,5.97,6.11,5.8101,6.11,7026,5.97,6.11,5.8101,6.11,7026,0.0,1.0
2012-11-27,5.89,6.03,5.88,6.03,10321,5.89,6.03,5.88,6.03,10321,0.0,1.0
2012-11-28,5.82,5.8801,5.72,5.8801,9110,5.82,5.8801,5.72,5.8801,9110,0.0,1.0
2012-11-29,5.7244,5.92,5.7244,5.92,23649,5.7244,5.92,5.7244,5.92,23649,0.0,1.0
2012-11-30,5.61,5.78,5.5,5.78,43587,5.61,5.78,5.5,5.78,43587,0.0,1.0
2012-12-03,5.67,5.85,5.57,5.67,32004,5.67,5.85,5.57,5.67,32004,0.0,1.0
2012-12-04,5.71,5.79,5.6601,5.6601,13538,5.71,5.79,5.6601,5.6601,13538,0.0,1.0
2012-12-05,5.7499,5.75,5.66,5.7499,21784,5.7499,5.75,5.66,5.7499,21784,0.0,1.0
2012-12-06,5.71,5.7208,5.68,5.7,3816,5.71,5.7208,5.68,5.7,3816,0.0,1.0
2012-12-07,5.87,5.9,5.65,5.71,31760,5.87,5.9,5.65,5.71,31760,0.0,1.0
2012-12-10,6.09,6.3,5.8601,5.87,2929,6.09,6.3,5.8601,5.87,2929,0.0,1.0
2012-12-11,6.2,6.45,5.97,6.13,4857,6.2,6.45,5.97,6.13,4857,0.0,1.0
2012-12-12,6.4,6.49,6.2135,6.2999,19526,6.4,6.49,6.2135,6.2999,19526,0.0,1.0
2012-12-13,6.19,6.19,6.07,6.18,1700,6.19,6.19,6.07,6.18,1700,0.0,1.0
2012-12-14,6.2499,6.2499,6.2499,6.2499,100,6.2499,6.2499,6.2499,6.2499,100,0.0,1.0
2012-12-17,6.1368,6.1368,6.1368,6.1368,305,6.1368,6.1368,6.1368,6.1368,305,0.0,1.0
2012-12-18,6.19,6.21,6.13,6.19,2610,6.19,6.21,6.13,6.19,2610,0.0,1.0
2012-12-19,6.09,6.16,5.98,6.16,6239,6.09,6.16,5.98,6.16,6239,0.0,1.0
2012-12-20,6.02,6.05,6.0,6.05,3399,6.02,6.05,6.0,6.05,3399,0.0,1.0
2012-12-21,5.98,5.98,5.88,5.88,7618,5.98,5.98,5.88,5.88,7618,0.0,1.0
2012-12-24,5.9648,6.11,5.924,5.97,3148,5.9648,6.11,5.924,5.97,3148,0.0,1.0
2012-12-26,5.77,5.94,5.7501,5.94,19373,5.77,5.94,5.7501,5.94,19373,0.0,1.0
2012-12-27,5.82,6.0752,5.75,5.77,6386,5.82,6.0752,5.75,5.77,6386,0.0,1.0
2012-12-28,5.81,5.92,5.8,5.8,7035,5.81,5.92,5.8,5.8,7035,0.0,1.0
2012-12-31,5.87,6.18,5.8,5.8,22700,5.87,6.18,5.8,5.8,22700,0.0,1.0
2013-01-02,5.88,5.96,5.75,5.94,10772,5.88,5.96,5.75,5.94,10772,0.0,1.0
2013-01-03,6.12,6.14,5.87,5.87,11398,6.12,6.14,5.87,5.87,11398,0.0,1.0
2013-01-04,6.08,6.08,5.98,5.99,1600,6.08,6.08,5.98,5.99,1600,0.0,1.0
2013-01-07,6.2801,6.4,6.05,6.05,12385,6.2801,6.4,6.05,6.05,12385,0.0,1.0
2013-01-08,6.39,6.45,6.26,6.26,26380,6.39,6.45,6.26,6.26,26380,0.0,1.0
2013-01-09,6.39,6.49,6.286,6.36,7802,6.39,6.49,6.286,6.36,7802,0.0,1.0
2013-01-10,6.6586,6.69,6.42,6.44,2795,6.6586,6.69,6.42,6.44,2795,0.0,1.0
2013-01-11,6.62,6.83,6.4401,6.82,1220,6.62,6.83,6.4401,6.82,1220,0.0,1.0
2013-01-14,6.6,6.6,6.48,6.58,2600,6.6,6.6,6.48,6.58,2600,0.0,1.0
2013-01-15,6.76,6.94,6.6999,6.7,2999,6.76,6.94,6.6999,6.7,2999,0.0,1.0
2013-01-16,6.4,6.59,6.4,6.41,15116,6.4,6.59,6.4,6.41,15116,0.0,1.0
2013-01-17,6.44,6.54,6.41,6.48,5167,6.44,6.54,6.41,6.48,5167,0.0,1.0
2013-01-18,6.4501,6.4501,6.4501,6.4501,200,6.4501,6.4501,6.4501,6.4501,200,0.0,1.0
2013-01-22,6.65,6.65,6.61,6.61,3500,6.65,6.65,6.61,6.61,3500,0.0,1.0
2013-01-23,6.85,7.07,6.79,6.81,7004,6.85,7.07,6.79,6.81,7004,0.0,1.0
2013-01-24,6.81,6.85,6.68,6.69,3800,6.81,6.85,6.68,6.69,3800,0.0,1.0
2013-01-25,6.76,6.81,6.65,6.81,4045,6.76,6.81,6.65,6.81,4045,0.0,1.0
2013-01-28,6.67,6.88,6.67,6.74,12700,6.67,6.88,6.67,6.74,12700,0.0,1.0
2013-01-29,6.99,7.0,6.7,6.7,8289,6.99,7.0,6.7,6.7,8289,0.0,1.0
2013-01-30,6.87,6.97,6.85,6.94,4834,6.87,6.97,6.85,6.94,4834,0.0,1.0
2013-01-31,7.0,7.15,6.87,6.87,3590,7.0,7.15,6.87,6.87,3590,0.0,1.0
2013-02-01,6.93,7.09,6.9,7.09,26165,6.93,7.09,6.9,7.09,26165,0.0,1.0
2013-02-04,6.85,6.99,6.7,6.88,26594,6.85,6.99,6.7,6.88,26594,0.0,1.0
2013-02-05,6.86,6.9,6.8,6.85,10051,6.86,6.9,6.8,6.85,10051,0.0,1.0
2013-02-06,6.87,6.87,6.82,6.83,1682,6.87,6.87,6.82,6.83,1682,0.0,1.0
2013-02-07,6.76,6.8,6.6,6.8,5540,6.76,6.8,6.6,6.8,5540,0.0,1.0
2013-02-08,6.89,6.9,6.7601,6.7601,7125,6.89,6.9,6.7601,6.7601,7125,0.0,1.0
2013-02-11,6.96,6.96,6.78,6.84,3396,6.96,6.96,6.78,6.84,3396,0.0,1.0
2013-02-12,6.8436,6.96,6.83,6.87,6657,6.8436,6.96,6.83,6.87,6657,0.0,1.0
2013-02-13,6.93,7.03,6.75,6.93,25639,6.93,7.03,6.75,6.93,25639,0.0,1.0
2013-02-14,6.84,7.1999,6.84,7.01,17078,6.84,7.1999,6.84,7.01,17078,0.0,1.0
2013-02-15,6.3,6.92,6.29,6.92,29096,6.3,6.92,6.29,6.92,29096,0.0,1.0
2013-02-19,6.53,6.59,6.34,6.34,6330,6.53,6.59,6.34,6.34,6330,0.0,1.0
2013-02-20,6.55,6.65,6.55,6.5701,5348,6.55,6.65,6.55,6.5701,5348,0.0,1.0
2013-02-21,6.35,6.545,6.29,6.38,20986,6.35,6.545,6.29,6.38,20986,0.0,1.0
2013-02-22,6.65,7.07,6.56,6.6,55828,6.65,7.07,6.56,6.6,55828,0.0,1.0
2013-02-25,6.71,6.9015,6.66,6.73,13000,6.71,6.9015,6.66,6.73,13000,0.0,1.0
2013-02-26,6.6,6.62,6.33,6.5001,13500,6.6,6.62,6.33,6.5001,13500,0.0,1.0
2013-02-27,6.6,6.65,6.5,6.5,8344,6.6,6.65,6.5,6.5,8344,0.0,1.0
2013-02-28,6.55,6.58,6.54,6.54,1234,6.55,6.58,6.54,6.54,1234,0.0,1.0
2013-03-01,6.52,6.55,6.45,6.55,900,6.52,6.55,6.45,6.55,900,0.0,1.0
2013-03-04,6.61,6.729,6.521,6.55,3400,6.61,6.729,6.521,6.55,3400,0.0,1.0
2013-03-05,6.56,6.705,6.51,6.62,16697,6.56,6.705,6.51,6.62,16697,0.0,1.0
2013-03-06,6.51,6.59,6.5,6.53,3900,6.51,6.59,6.5,6.53,3900,0.0,1.0
2013-03-07,6.45,6.6,6.45,6.5,16197,6.45,6.6,6.45,6.5,16197,0.0,1.0
2013-03-08,6.33,6.49,6.318,6.49,11816,6.33,6.49,6.318,6.49,11816,0.0,1.0
2013-03-11,6.55,6.55,6.4,6.52,13900,6.55,6.55,6.4,6.52,13900,0.0,1.0
2013-03-12,6.58,6.58,6.55,6.55,736,6.58,6.58,6.55,6.55,736,0.0,1.0
2013-03-13,6.5,6.54,6.39,6.54,4600,6.5,6.54,6.39,6.54,4600,0.0,1.0
2013-03-14,6.5,6.5,6.5,6.5,0,6.5,6.5,6.5,6.5,0,0.0,1.0
2013-03-15,6.4001,6.488,6.4,6.488,1450,6.4001,6.488,6.4,6.488,1450,0.0,1.0
2013-03-18,6.36,6.4689,6.35,6.36,3950,6.36,6.4689,6.35,6.36,3950,0.0,1.0
2013-03-19,6.36,6.4185,6.36,6.36,6207,6.36,6.4185,6.36,6.36,6207,0.0,1.0
2013-03-20,6.36,6.36,6.35,6.35,2100,6.36,6.36,6.35,6.35,2100,0.0,1.0
2013-03-21,6.35,6.387,6.35,6.35,1858,6.35,6.387,6.35,6.35,1858,0.0,1.0
2013-03-22,6.33,6.35,6.31,6.35,8736,6.33,6.35,6.31,6.35,8736,0.0,1.0
2013-03-25,6.45,6.45,6.35,6.41,17657,6.45,6.45,6.35,6.41,17657,0.0,1.0
2013-03-26,6.43,6.45,6.4,6.4,1721,6.43,6.45,6.4,6.4,1721,0.0,1.0
2013-03-27,6.34,6.475,6.33,6.43,8932,6.34,6.475,6.33,6.43,8932,0.0,1.0
2013-03-28,6.39,6.45,6.33,6.35,5506,6.39,6.45,6.33,6.35,5506,0.0,1.0
2013-04-01,6.53,6.53,6.33,6.3501,7050,6.53,6.53,6.33,6.3501,7050,0.0,1.0
2013-04-02,6.0,6.508,5.95,6.45,49039,6.0,6.508,5.95,6.45,49039,0.0,1.0
2013-04-03,5.7,5.77,5.58,5.686,7400,5.7,5.77,5.58,5.686,7400,0.0,1.0
2013-04-04,5.72,5.88,5.66,5.88,5550,5.72,5.88,5.66,5.88,5550,0.0,1.0
2013-04-05,5.61,5.65,5.46,5.65,27424,5.61,5.65,5.46,5.65,27424,0.0,1.0
2013-04-08,5.6,5.6,5.5,5.6,41378,5.6,5.6,5.5,5.6,41378,0.0,1.0
2013-04-09,5.65,5.65,5.59,5.6,9550,5.65,5.65,5.59,5.6,9550,0.0,1.0
2013-04-10,5.65,5.665,5.521,5.65,24880,5.65,5.665,5.521,5.65,24880,0.0,1.0
2013-04-11,5.56,5.6,5.55,5.55,17280,5.56,5.6,5.55,5.55,17280,0.0,1.0
2013-04-12,5.6,5.65,5.55,5.55,18100,5.6,5.65,5.55,5.55,18100,0.0,1.0
2013-04-15,5.351,5.57,5.351,5.56,16440,5.351,5.57,5.351,5.56,16440,0.0,1.0
2013-04-16,5.45,5.592,5.35,5.35,7624,5.45,5.592,5.35,5.35,7624,0.0,1.0
2013-04-17,5.44,5.45,5.35,5.36,8540,5.44,5.45,5.35,5.36,8540,0.0,1.0
2013-04-18,5.2,5.4,5.17,5.4,17142,5.2,5.4,5.17,5.4,17142,0.0,1.0
2013-04-19,5.1,5.432,5.09,5.2,16362,5.1,5.432,5.09,5.2,16362,0.0,1.0
2013-04-22,5.0,5.21,4.99,5.11,16470,5.0,5.21,4.99,5.11,16470,0.0,1.0
2013-04-23,4.89,5.0,4.81,5.0,20201,4.89,5.0,4.81,5.0,20201,0.0,1.0
2013-04-24,5.04,5.05,4.91,4.91,4352,5.04,5.05,4.91,4.91,4352,0.0,1.0
2013-04-25,5.05,5.05,4.91,5.04,5110,5.05,5.05,4.91,5.04,5110,0.0,1.0
2013-04-26,5.14,5.5,5.08,5.08,6233,5.14,5.5,5.08,5.08,6233,0.0,1.0
2013-04-29,5.15,5.15,5.0001,5.02,2463,5.15,5.15,5.0001,5.02,2463,0.0,1.0
2013-04-30,5.23,5.23,5.11,5.11,4200,5.23,5.23,5.11,5.11,4200,0.0,1.0
2013-05-01,5.21,5.639,5.1101,5.3,16471,5.21,5.639,5.1101,5.3,16471,0.0,1.0
2013-05-02,5.46,5.49,5.2501,5.2501,3100,5.46,5.49,5.2501,5.2501,3100,0.0,1.0
2013-05-03,5.81,5.81,5.5225,5.5225,11778,5.81,5.81,5.5225,5.5225,11778,0.0,1.0
2013-05-06,5.88,5.88,5.79,5.79,4975,5.88,5.88,5.79,5.79,4975,0.0,1.0
2013-05-07,5.71,5.9599,5.64,5.92,6719,5.71,5.9599,5.64,5.92,6719,0.0,1.0
2013-05-08,5.64,5.7501,5.5012,5.7501,19990,5.64,5.7501,5.5012,5.7501,19990,0.0,1.0
2013-05-09,5.7,5.7,5.6,5.6,6594,5.7,5.7,5.6,5.6,6594,0.0,1.0
2013-05-10,5.72,5.72,5.65,5.65,10500,5.72,5.72,5.65,5.65,10500,0.0,1.0
2013-05-13,5.72,5.83,5.38,5.78,17348,5.72,5.83,5.38,5.78,17348,0.0,1.0
2013-05-14,5.69,5.69,5.3001,5.3001,1254,5.69,5.69,5.3001,5.3001,1254,0.0,1.0
2013-05-15,5.9,5.9,5.599,5.7,8731,5.9,5.9,5.599,5.7,8731,0.0,1.0
2013-05-16,5.94,5.99,5.77,5.77,15304,5.94,5.99,5.77,5.77,15304,0.0,1.0
2013-05-17,5.9,5.94,5.88,5.88,12774,5.9,5.94,5.88,5.88,12774,0.0,1.0
2013-05-20,5.72,5.9,5.7,5.9,15354,5.72,5.9,5.7,5.9,15354,0.0,1.0
2013-05-21,5.94,5.95,5.89,5.89,6500,5.94,5.95,5.89,5.89,6500,0.0,1.0
2013-05-22,5.81,5.88,5.76,5.86,9382,5.81,5.88,5.76,5.86,9382,0.0,1.0
2013-05-23,5.85,5.99,5.82,5.82,19867,5.85,5.99,5.82,5.82,19867,0.0,1.0
2013-05-24,5.91,5.95,5.79,5.79,22500,5.91,5.95,5.79,5.79,22500,0.0,1.0
2013-05-28,5.95,5.95,5.87,5.91,8646,5.95,5.95,5.87,5.91,8646,0.0,1.0
2013-05-29,5.88,5.88,5.79,5.79,3117,5.88,5.88,5.79,5.79,3117,0.0,1.0
2013-05-30,5.96,5.96,5.9001,5.9001,900,5.96,5.96,5.9001,5.9001,900,0.0,1.0
2013-05-31,5.95,5.9966,5.95,5.95,7570,5.95,5.9966,5.95,5.95,7570,0.0,1.0
2013-06-03,5.95,5.95,5.95,5.95,0,5.95,5.95,5.95,5.95,0,0.0,1.0
2013-06-04,5.97,5.97,5.9,5.94,5828,5.97,5.97,5.9,5.94,5828,0.0,1.0
2013-06-05,5.99,6.13,5.98,5.98,10673,5.99,6.13,5.98,5.98,10673,0.0,1.0
2013-06-06,5.82,6.06,5.82,6.06,7468,5.82,6.06,5.82,6.06,7468,0.0,1.0
2013-06-07,5.97,5.98,5.81,5.81,11755,5.97,5.98,5.81,5.81,11755,0.0,1.0
2013-06-10,6.0,6.0,5.97,5.98,20748,6.0,6.0,5.97,5.98,20748,0.0,1.0
2013-06-11,5.96,6.0,5.95,5.98,18526,5.96,6.0,5.95,5.98,18526,0.0,1.0
2013-06-12,5.9,5.98,5.86,5.97,10200,5.9,5.98,5.86,5.97,10200,0.0,1.0
2013-06-13,5.9,5.9,5.9,5.9,75,5.9,5.9,5.9,5.9,75,0.0,1.0
2013-06-14,5.89,5.89,5.89,5.89,4908,5.89,5.89,5.89,5.89,4908,0.0,1.0
2013-06-17,5.84,5.89,5.8,5.8,4168,5.84,5.89,5.8,5.8,4168,0.0,1.0
2013-06-18,5.8,5.8,5.8,5.8,618,5.8,5.8,5.8,5.8,618,0.0,1.0
2013-06-19,5.81,5.89,5.81,5.88,100,5.81,5.89,5.81,5.88,100,0.0,1.0
2013-06-20,5.81,5.81,5.81,5.81,0,5.81,5.81,5.81,5.81,0,0.0,1.0
2013-06-21,5.82,5.82,5.8,5.8,1945,5.82,5.82,5.8,5.8,1945,0.0,1.0
2013-06-24,5.79,5.84,5.71,5.71,10709,5.79,5.84,5.71,5.71,10709,0.0,1.0
2013-06-25,5.7,5.8,5.7,5.8,2900,5.7,5.8,5.7,5.8,2900,0.0,1.0
2013-06-26,5.75,5.99,5.75,5.8,14571,5.75,5.99,5.75,5.8,14571,0.0,1.0
2013-06-27,5.75,5.75,5.69,5.75,6100,5.75,5.75,5.69,5.75,6100,0.0,1.0
2013-06-28,5.78,5.78,5.78,5.78,100,5.78,5.78,5.78,5.78,100,0.0,1.0
2013-07-01,5.78,5.78,5.62,5.77,4200,5.78,5.78,5.62,5.77,4200,0.0,1.0
2013-07-02,5.79,6.0,5.7,5.85,36929,5.79,6.0,5.7,5.85,36929,0.0,1.0
2013-07-03,5.85,5.85,5.725,5.8,21994,5.85,5.85,5.725,5.8,21994,0.0,1.0
2013-07-05,5.83,5.83,5.77,5.77,513,5.83,5.83,5.77,5.77,513,0.0,1.0
2013-07-08,5.83,5.85,5.83,5.85,14098,5.83,5.85,5.83,5.85,14098,0.0,1.0
2013-07-09,5.76,5.7701,5.76,5.77,902,5.76,5.7701,5.76,5.77,902,0.0,1.0
2013-07-10,5.73,5.77,5.72,5.77,4792,5.73,5.77,5.72,5.77,4792,0.0,1.0
2013-07-11,5.72,5.8,5.72,5.8,1425,5.72,5.8,5.72,5.8,1425,0.0,1.0
2013-07-12,5.7429,5.7429,5.7429,5.7429,142,5.7429,5.7429,5.7429,5.7429,142,0.0,1.0
2013-07-15,5.72,5.7799,5.6501,5.72,7487,5.72,5.7799,5.6501,5.72,7487,0.0,1.0
2013-07-16,5.65,5.65,5.65,5.65,170,5.65,5.65,5.65,5.65,170,0.0,1.0
2013-07-17,5.81,5.81,5.61,5.64,4131,5.81,5.81,5.61,5.64,4131,0.0,1.0
2013-07-18,5.85,5.85,5.72,5.72,1149,5.85,5.85,5.72,5.72,1149,0.0,1.0
2013-07-19,5.75,5.85,5.75,5.84,4784,5.75,5.85,5.75,5.84,4784,0.0,1.0
2013-07-22,5.75,5.77,5.71,5.76,6458,5.75,5.77,5.71,5.76,6458,0.0,1.0
2013-07-23,5.7,5.7,5.7,5.7,1300,5.7,5.7,5.7,5.7,1300,0.0,1.0
2013-07-24,5.8,5.85,5.65,5.65,15700,5.8,5.85,5.65,5.65,15700,0.0,1.0
2013-07-25,5.49,5.79,5.4085,5.77,36792,5.49,5.79,5.4085,5.77,36792,0.0,1.0
2013-07-26,5.63,5.75,5.52,5.56,11784,5.63,5.75,5.52,5.56,11784,0.0,1.0
2013-07-29,5.85,5.85,5.65,5.6629,1178,5.85,5.85,5.65,5.6629,1178,0.0,1.0
2013-07-30,5.79,5.84,5.79,5.8,12218,5.79,5.84,5.79,5.8,12218,0.0,1.0
2013-07-31,5.6933,5.786,5.6933,5.75,1025,5.6933,5.786,5.6933,5.75,1025,0.0,1.0
2013-08-01,5.79,5.79,5.72,5.72,7465,5.79,5.79,5.72,5.72,7465,0.0,1.0
2013-08-02,5.65,5.72,5.61,5.7,16654,5.65,5.72,5.61,5.7,16654,0.0,1.0
2013-08-05,5.65,5.68,5.59,5.65,5015,5.65,5.68,5.59,5.65,5015,0.0,1.0
2013-08-06,5.65,5.75,5.63,5.7499,10561,5.65,5.75,5.63,5.7499,10561,0.0,1.0
2013-08-07,5.55,5.75,5.55,5.75,1070,5.55,5.75,5.55,5.75,1070,0.0,1.0
2013-08-08,5.59,5.59,5.59,5.59,1508,5.59,5.59,5.59,5.59,1508,0.0,1.0
2013-08-09,5.65,5.6603,5.55,5.56,15484,5.65,5.6603,5.55,5.56,15484,0.0,1.0
2013-08-12,5.55,5.578,5.5,5.56,1042,5.55,5.578,5.5,5.56,1042,0.0,1.0
2013-08-13,5.35,5.5,5.25,5.5,23494,5.35,5.5,5.25,5.5,23494,0.0,1.0
2013-08-14,4.75,5.4699,4.53,5.38,18924,4.75,5.4699,4.53,5.38,18924,0.0,1.0
2013-08-15,5.05,5.249,4.66,4.66,37292,5.05,5.249,4.66,4.66,37292,0.0,1.0
2013-08-16,4.85,4.969,4.81,4.8548,4675,4.85,4.969,4.81,4.8548,4675,0.0,1.0
2013-08-19,4.86,4.92,4.8547,4.92,7889,4.86,4.92,4.8547,4.92,7889,0.0,1.0
2013-08-20,4.7,4.85,4.7,4.85,5200,4.7,4.85,4.7,4.85,5200,0.0,1.0
2013-08-21,4.78,4.849,4.651,4.7,15236,4.78,4.849,4.651,4.7,15236,0.0,1.0
2013-08-22,4.73,4.735,4.6,4.63,2748,4.73,4.735,4.6,4.63,2748,0.0,1.0
2013-08-23,4.88,4.9,4.83,4.85,6150,4.88,4.9,4.83,4.85,6150,0.0,1.0
2013-08-26,4.8,4.8,4.78,4.79,6901,4.8,4.8,4.78,4.79,6901,0.0,1.0
2013-08-27,4.7,4.8,4.51,4.8,1150,4.7,4.8,4.51,4.8,1150,0.0,1.0
2013-08-28,4.8,4.8,4.76,4.76,4563,4.8,4.8,4.76,4.76,4563,0.0,1.0
2013-08-29,4.78,4.8,4.6,4.6,900,4.78,4.8,4.6,4.6,900,0.0,1.0
2013-08-30,4.5366,4.57,4.52,4.57,850,4.5366,4.57,4.52,4.57,850,0.0,1.0
2013-09-03,4.4625,4.54,4.25,4.52,14265,4.4625,4.54,4.25,4.52,14265,0.0,1.0
2013-09-04,4.35,4.4001,4.29,4.32,7703,4.35,4.4001,4.29,4.32,7703,0.0,1.0
2013-09-05,4.35,4.4,4.3101,4.3101,12300,4.35,4.4,4.3101,4.3101,12300,0.0,1.0
2013-09-06,4.4,4.45,4.35,4.36,18641,4.4,4.45,4.35,4.36,18641,0.0,1.0
2013-09-09,4.42,4.43,4.42,4.42,7523,4.42,4.43,4.42,4.42,7523,0.0,1.0
2013-09-10,4.55,4.89,4.44,4.46,15600,4.55,4.89,4.44,4.46,15600,0.0,1.0
2013-09-11,4.6,4.61,4.55,4.55,34500,4.6,4.61,4.55,4.55,34500,0.0,1.0
2013-09-12,4.6,4.63,4.54,4.61,17647,4.6,4.63,4.54,4.61,17647,0.0,1.0
2013-09-13,4.56,4.65,4.56,4.65,16575,4.56,4.65,4.56,4.65,16575,0.0,1.0
2013-09-16,4.601,4.601,4.55,4.58,4550,4.601,4.601,4.55,4.58,4550,0.0,1.0
2013-09-17,4.74,4.74,4.645,4.645,10179,4.74,4.74,4.645,4.645,10179,0.0,1.0
2013-09-18,4.7,4.765,4.61,4.66,18086,4.7,4.765,4.61,4.66,18086,0.0,1.0
2013-09-19,4.61,4.7201,4.57,4.7201,4255,4.61,4.7201,4.57,4.7201,4255,0.0,1.0
2013-09-20,4.61,4.719,4.58,4.58,14856,4.61,4.719,4.58,4.58,14856,0.0,1.0
2013-09-23,4.55,4.63,4.5,4.57,16558,4.55,4.63,4.5,4.57,16558,0.0,1.0
2013-09-24,4.42,4.6,4.42,4.6,22002,4.42,4.6,4.42,4.6,22002,0.0,1.0
2013-09-25,4.39,4.42,4.36,4.42,5168,4.39,4.42,4.36,4.42,5168,0.0,1.0
2013-09-26,4.42,4.55,4.42,4.49,3616,4.42,4.55,4.42,4.49,3616,0.0,1.0
2013-09-27,4.35,4.41,4.33,4.33,26173,4.35,4.41,4.33,4.33,26173,0.0,1.0
2013-09-30,4.32,4.34,4.27,4.3,7816,4.32,4.34,4.27,4.3,7816,0.0,1.0
2013-10-01,4.32,4.47,4.26,4.33,21574,4.32,4.47,4.26,4.33,21574,0.0,1.0
2013-10-02,4.26,4.3,4.26,4.29,17945,4.26,4.3,4.26,4.29,17945,0.0,1.0
2013-10-03,4.28,4.28,4.16,4.181,16180,4.28,4.28,4.16,4.181,16180,0.0,1.0
2013-10-04,4.25,4.46,4.022,4.022,25072,4.25,4.46,4.022,4.022,25072,0.0,1.0
2013-10-07,4.15,4.25,4.15,4.2,7800,4.15,4.25,4.15,4.2,7800,0.0,1.0
2013-10-08,4.39,4.46,4.28,4.38,12300,4.39,4.46,4.28,4.38,12300,0.0,1.0
2013-10-09,4.46,4.46,4.17,4.31,48560,4.46,4.46,4.17,4.31,48560,0.0,1.0
2013-10-10,4.62,4.62,4.27,4.41,25424,4.62,4.62,4.27,4.41,25424,0.0,1.0
2013-10-11,4.78,4.78,4.61,4.61,10642,4.78,4.78,4.61,4.61,10642,0.0,1.0
2013-10-14,4.8,4.8,4.62,4.74,4165,4.8,4.8,4.62,4.74,4165,0.0,1.0
2013-10-15,4.8,4.8,4.69,4.7,9705,4.8,4.8,4.69,4.7,9705,0.0,1.0
2013-10-16,4.9,4.99,4.74,4.74,33565,4.9,4.99,4.74,4.74,33565,0.0,1.0
2013-10-17,5.11,5.1199,4.825,4.86,14060,5.11,5.1199,4.825,4.86,14060,0.0,1.0
2013-10-18,5.1,5.13,5.05,5.11,4900,5.1,5.13,5.05,5.11,4900,0.0,1.0
2013-10-21,5.3,5.3,5.1101,5.15,23808,5.3,5.3,5.1101,5.15,23808,0.0,1.0
2013-10-22,5.29,5.38,5.25,5.25,17203,5.29,5.38,5.25,5.25,17203,0.0,1.0
2013-10-23,5.27,5.35,5.26,5.35,15300,5.27,5.35,5.26,5.35,15300,0.0,1.0
2013-10-24,5.23,5.26,4.92,5.22,4040,5.23,5.26,4.92,5.22,4040,0.0,1.0
2013-10-25,5.3099,5.3799,5.3,5.3,10380,5.3099,5.3799,5.3,5.3,10380,0.0,1.0
2013-10-28,5.22,5.3699,5.21,5.2701,9110,5.22,5.3699,5.21,5.2701,9110,0.0,1.0
2013-10-29,5.38,5.38,5.26,5.2854,4382,5.38,5.38,5.26,5.2854,4382,0.0,1.0
2013-10-30,5.13,5.39,5.1,5.36,14653,5.13,5.39,5.1,5.36,14653,0.0,1.0
2013-10-31,5.17,5.31,5.16,5.2,3129,5.17,5.31,5.16,5.2,3129,0.0,1.0
2013-11-01,5.2,5.2008,5.18,5.18,1800,5.2,5.2008,5.18,5.18,1800,0.0,1.0
2013-11-04,5.21,5.299,5.2,5.2,1464,5.21,5.299,5.2,5.2,1464,0.0,1.0
2013-11-05,4.91,5.2,4.9,5.2,19388,4.91,5.2,4.9,5.2,19388,0.0,1.0
2013-11-06,4.99,5.09,4.8,4.8,2626,4.99,5.09,4.8,4.8,2626,0.0,1.0
2013-11-07,4.91,4.94,4.69,4.94,10271,4.91,4.94,4.69,4.94,10271,0.0,1.0
2013-11-08,4.94,4.98,4.68,4.84,20925,4.94,4.98,4.68,4.84,20925,0.0,1.0
2013-11-11,4.89,4.9,4.85,4.9,7100,4.89,4.9,4.85,4.9,7100,0.0,1.0
2013-11-12,4.9,4.9,4.84,4.84,12016,4.9,4.9,4.84,4.84,12016,0.0,1.0
2013-11-13,5.29,5.29,5.0,5.0,77016,5.29,5.29,5.0,5.0,77016,0.0,1.0
2013-11-14,5.43,5.489,5.12,5.25,27738,5.43,5.489,5.12,5.25,27738,0.0,1.0
2013-11-15,5.3,5.5,5.09,5.43,5970,5.3,5.5,5.09,5.43,5970,0.0,1.0
2013-11-18,5.5,5.5,5.1,5.34,38460,5.5,5.5,5.1,5.34,38460,0.0,1.0
2013-11-19,5.37,5.5,5.37,5.44,12282,5.37,5.5,5.37,5.44,12282,0.0,1.0
2013-11-20,5.121,5.335,5.09,5.14,1683,5.121,5.335,5.09,5.14,1683,0.0,1.0
2013-11-21,5.05,5.13,5.03,5.13,4325,5.05,5.13,5.03,5.13,4325,0.0,1.0
2013-11-22,5.0,5.1,5.0,5.1,1265,5.0,5.1,5.0,5.1,1265,0.0,1.0
2013-11-25,4.9,5.0,4.871,5.0,2686,4.9,5.0,4.871,5.0,2686,0.0,1.0
2013-11-26,4.91,5.0,4.84,4.86,29517,4.91,5.0,4.84,4.86,29517,0.0,1.0
2013-11-27,5.07,5.11,4.93,4.93,1531,5.07,5.11,4.93,4.93,1531,0.0,1.0
2013-11-29,5.09,5.09,5.05,5.089,1300,5.09,5.09,5.05,5.089,1300,0.0,1.0
2013-12-02,5.41,5.77,5.1,5.1,16792,5.41,5.77,5.1,5.1,16792,0.0,1.0
2013-12-03,5.45,5.51,5.4,5.5,47835,5.45,5.51,5.4,5.5,47835,0.0,1.0
2013-12-04,5.41,5.45,5.4,5.45,5439,5.41,5.45,5.4,5.45,5439,0.0,1.0
2013-12-05,5.18,5.42,5.1535,5.42,15521,5.18,5.42,5.1535,5.42,15521,0.0,1.0
2013-12-06,5.28,5.28,5.28,5.28,46,5.28,5.28,5.28,5.28,46,0.0,1.0
2013-12-09,5.08,5.19,4.901,5.19,7461,5.08,5.19,4.901,5.19,7461,0.0,1.0
2013-12-10,5.19,5.2,4.92,4.92,9257,5.19,5.2,4.92,4.92,9257,0.0,1.0
2013-12-11,5.3,5.32,5.05,5.27,5953,5.3,5.32,5.05,5.27,5953,0.0,1.0
2013-12-12,5.29,5.29,5.29,5.29,612,5.29,5.29,5.29,5.29,612,0.0,1.0
2013-12-13,5.15,5.28,5.07,5.24,5598,5.15,5.28,5.07,5.24,5598,0.0,1.0
2013-12-16,5.35,5.4286,5.11,5.11,15670,5.35,5.4286,5.11,5.11,15670,0.0,1.0
2013-12-17,5.17,5.2,5.13,5.13,1520,5.17,5.2,5.13,5.13,1520,0.0,1.0
2013-12-18,5.35,5.35,5.14,5.19,1040,5.35,5.35,5.14,5.19,1040,0.0,1.0
2013-12-19,5.4,5.4,5.34,5.3499,6918,5.4,5.4,5.34,5.3499,6918,0.0,1.0
2013-12-20,5.47,5.75,5.1197,5.4001,36723,5.47,5.75,5.1197,5.4001,36723,0.0,1.0
2013-12-23,5.6608,5.92,5.517,5.92,4392,5.6608,5.92,5.517,5.92,4392,0.0,1.0
2013-12-24,5.44,5.69,5.41,5.69,1128,5.44,5.69,5.41,5.69,1128,0.0,1.0
2013-12-26,5.43,5.5,5.42,5.48,1168,5.43,5.5,5.42,5.48,1168,0.0,1.0
2013-12-27,5.63,5.73,5.43,5.43,4281,5.63,5.73,5.43,5.43,4281,0.0,1.0
2013-12-30,5.42,5.55,5.41,5.55,15092,5.42,5.55,5.41,5.55,15092,0.0,1.0
2013-12-31,5.613,5.613,5.411,5.46,2745,5.613,5.613,5.411,5.46,2745,0.0,1.0
2014-01-02,5.5,5.5,5.42,5.42,414,5.5,5.5,5.42,5.42,414,0.0,1.0
2014-01-03,5.5,5.5876,5.4,5.4,1220,5.5,5.5876,5.4,5.4,1220,0.0,1.0
2014-01-06,5.5,5.5,5.44,5.44,1146,5.5,5.5,5.44,5.44,1146,0.0,1.0
2014-01-07,5.49,5.5,5.401,5.49,1921,5.49,5.5,5.401,5.49,1921,0.0,1.0
2014-01-08,5.63,5.63,5.4,5.4,8991,5.63,5.63,5.4,5.4,8991,0.0,1.0
2014-01-09,5.59,5.59,5.51,5.51,3100,5.59,5.59,5.51,5.51,3100,0.0,1.0
2014-01-10,5.53,5.53,5.53,5.53,528,5.53,5.53,5.53,5.53,528,0.0,1.0
2014-01-13,5.54,5.5435,5.5,5.5,1548,5.54,5.5435,5.5,5.5,1548,0.0,1.0
2014-01-14,5.73,5.74,5.51,5.5657,17109,5.73,5.74,5.51,5.5657,17109,0.0,1.0
2014-01-15,5.66,5.75,5.65,5.75,32280,5.66,5.75,5.65,5.75,32280,0.0,1.0
2014-01-16,5.7,5.7,5.54,5.54,10274,5.7,5.7,5.54,5.54,10274,0.0,1.0
2014-01-17,5.65,5.76,5.52,5.52,40712,5.65,5.76,5.52,5.52,40712,0.0,1.0
2014-01-21,5.5886,5.6,5.56,5.6,1781,5.5886,5.6,5.56,5.6,1781,0.0,1.0
2014-01-22,5.634,5.65,5.634,5.64,5200,5.634,5.65,5.634,5.64,5200,0.0,1.0
2014-01-23,5.58,5.65,5.501,5.62,21689,5.58,5.65,5.501,5.62,21689,0.0,1.0
2014-01-24,5.5001,5.56,5.5,5.514,1191,5.5001,5.56,5.5,5.514,1191,0.0,1.0
2014-01-27,5.48,5.64,5.21,5.5,42700,5.48,5.64,5.21,5.5,42700,0.0,1.0
2014-01-28,5.4,5.57,5.36,5.41,5504,5.4,5.57,5.36,5.41,5504,0.0,1.0
2014-01-29,5.45,5.45,5.33,5.3499,1173,5.45,5.45,5.33,5.3499,1173,0.0,1.0
2014-01-30,5.4399,5.4399,5.4399,5.4399,575,5.4399,5.4399,5.4399,5.4399,575,0.0,1.0
2014-01-31,5.33,5.33,5.33,5.33,105,5.33,5.33,5.33,5.33,105,0.0,1.0
2014-02-03,5.25,5.45,5.25,5.38,21682,5.25,5.45,5.25,5.38,21682,0.0,1.0
2014-02-04,5.44,5.44,5.33,5.4399,14873,5.44,5.44,5.33,5.4399,14873,0.0,1.0
2014-02-05,5.41,5.43,5.38,5.38,6881,5.41,5.43,5.38,5.38,6881,0.0,1.0
2014-02-06,5.41,5.43,5.4,5.4275,8628,5.41,5.43,5.4,5.4275,8628,0.0,1.0
2014-02-07,5.4315,5.47,5.4,5.4,7650,5.4315,5.47,5.4,5.4,7650,0.0,1.0
2014-02-10,5.6,5.6,5.33,5.35,13775,5.6,5.6,5.33,5.35,13775,0.0,1.0
2014-02-11,5.61,5.65,5.58,5.6,26802,5.61,5.65,5.58,5.6,26802,0.0,1.0
2014-02-12,5.64,5.66,5.59,5.59,50701,5.64,5.66,5.59,5.59,50701,0.0,1.0
2014-02-13,5.74,5.74,5.44,5.65,30800,5.74,5.74,5.44,5.65,30800,0.0,1.0
2014-02-14,5.56,5.74,5.55,5.5501,2534,5.56,5.74,5.55,5.5501,2534,0.0,1.0
2014-02-18,5.6699,5.6699,5.5,5.5354,18836,5.6699,5.6699,5.5,5.5354,18836,0.0,1.0
2014-02-19,5.55,5.69,5.55,5.69,12504,5.55,5.69,5.55,5.69,12504,0.0,1.0
2014-02-20,5.74,5.94,5.5,5.94,22203,5.74,5.94,5.5,5.94,22203,0.0,1.0
2014-02-21,5.94,5.94,5.63,5.63,21330,5.94,5.94,5.63,5.63,21330,0.0,1.0
2014-02-24,5.9,5.94,5.9,5.94,1090,5.9,5.94,5.9,5.94,1090,0.0,1.0
2014-02-25,5.8999,5.8999,5.8999,5.8999,372,5.8999,5.8999,5.8999,5.8999,372,0.0,1.0
2014-02-26,6.06,6.06,5.92,5.92,25163,6.06,6.06,5.92,5.92,25163,0.0,1.0
2014-02-27,6.3,6.59,6.1,6.1,75053,6.3,6.59,6.1,6.1,75053,0.0,1.0
2014-02-28,6.79,6.85,6.4,6.4,54908,6.79,6.85,6.4,6.4,54908,0.0,1.0
2014-03-03,6.416,6.7,6.35,6.7,9695,6.416,6.7,6.35,6.7,9695,0.0,1.0
2014-03-04,6.65,6.655,6.4101,6.59,59775,6.65,6.655,6.4101,6.59,59775,0.0,1.0
2014-03-05,6.68,6.7,6.6,6.63,3650,6.68,6.7,6.6,6.63,3650,0.0,1.0
2014-03-06,6.69,6.7,6.59,6.59,10761,6.69,6.7,6.59,6.59,10761,0.0,1.0
2014-03-07,6.66,6.6745,6.3,6.3,2006,6.66,6.6745,6.3,6.3,2006,0.0,1.0
2014-03-10,6.48,6.76,6.2945,6.56,12035,6.48,6.76,6.2945,6.56,12035,0.0,1.0
2014-03-11,6.66,6.74,6.25,6.28,17126,6.66,6.74,6.25,6.28,17126,0.0,1.0
2014-03-12,6.42,6.59,6.4,6.59,6564,6.42,6.59,6.4,6.59,6564,0.0,1.0
2014-03-13,6.33,6.67,6.3,6.67,11272,6.33,6.67,6.3,6.67,11272,0.0,1.0
2014-03-14,6.06,6.6225,6.06,6.6225,10309,6.06,6.6225,6.06,6.6225,10309,0.0,1.0
2014-03-17,6.11,6.14,6.01,6.12,2274,6.11,6.14,6.01,6.12,2274,0.0,1.0
2014-03-18,6.26,6.32,6.04,6.04,3488,6.26,6.32,6.04,6.04,3488,0.0,1.0
2014-03-19,6.1,6.19,6.1,6.19,846,6.1,6.19,6.1,6.19,846,0.0,1.0
2014-03-20,6.05,6.6106,6.05,6.6106,8052,6.05,6.6106,6.05,6.6106,8052,0.0,1.0
2014-03-21,6.35,6.35,6.04,6.04,7203,6.35,6.35,6.04,6.04,7203,0.0,1.0
2014-03-24,6.46,6.46,6.0716,6.33,15231,6.46,6.46,6.0716,6.33,15231,0.0,1.0
2014-03-25,6.22,6.64,6.1964,6.46,2778,6.22,6.64,6.1964,6.46,2778,0.0,1.0
2014-03-26,6.36,6.36,6.07,6.07,5305,6.36,6.36,6.07,6.07,5305,0.0,1.0
2014-03-27,6.46,6.46,6.46,6.46,237,6.46,6.46,6.46,6.46,237,0.0,1.0
2014-03-28,6.44,6.44,6.1201,6.39,13435,6.44,6.44,6.1201,6.39,13435,0.0,1.0
2014-03-31,6.64,6.64,6.3,6.3,2022,6.64,6.64,6.3,6.3,2022,0.0,1.0
2014-04-01,6.65,6.65,6.21,6.21,7403,6.65,6.65,6.21,6.21,7403,0.0,1.0
2014-04-02,6.67,6.69,6.35,6.65,13888,6.67,6.69,6.35,6.65,13888,0.0,1.0
2014-04-03,6.5,6.515,6.2309,6.46,10733,6.5,6.515,6.2309,6.46,10733,0.0,1.0
2014-04-04,6.29,6.45,6.13,6.33,8107,6.29,6.45,6.13,6.33,8107,0.0,1.0
2014-04-07,6.4,6.48,6.045,6.17,22638,6.4,6.48,6.045,6.17,22638,0.0,1.0
2014-04-08,6.37,6.64,6.3,6.3,5210,6.37,6.64,6.3,6.3,5210,0.0,1.0
2014-04-09,6.26,6.53,6.2,6.43,15447,6.26,6.53,6.2,6.43,15447,0.0,1.0
2014-04-10,6.18,6.53,6.18,6.2,5991,6.18,6.53,6.18,6.2,5991,0.0,1.0
2014-04-11,6.11,6.25,6.0102,6.15,6367,6.11,6.25,6.0102,6.15,6367,0.0,1.0
2014-04-14,6.16,6.36,6.1,6.11,9702,6.16,6.36,6.1,6.11,9702,0.0,1.0
2014-04-15,6.15,6.27,6.01,6.15,19273,6.15,6.27,6.01,6.15,19273,0.0,1.0
2014-04-16,6.15,6.15,6.15,6.15,701,6.15,6.15,6.15,6.15,701,0.0,1.0
2014-04-17,6.14,6.22,6.04,6.15,11816,6.14,6.22,6.04,6.15,11816,0.0,1.0
2014-04-21,6.34,6.5,6.19,6.19,6280,6.34,6.5,6.19,6.19,6280,0.0,1.0
2014-04-22,6.2756,6.41,6.251,6.35,17946,6.2756,6.41,6.251,6.35,17946,0.0,1.0
2014-04-23,6.398,6.398,6.2,6.2,3460,6.398,6.398,6.2,6.2,3460,0.0,1.0
2014-04-24,6.448,6.45,6.0372,6.0372,5245,6.448,6.45,6.0372,6.0372,5245,0.0,1.0
2014-04-25,6.22,6.48,6.2,6.45,7428,6.22,6.48,6.2,6.45,7428,0.0,1.0
2014-04-28,6.15,6.26,6.01,6.23,1936,6.15,6.26,6.01,6.23,1936,0.0,1.0
2014-04-29,6.15,6.21,6.15,6.21,55974,6.15,6.21,6.15,6.21,55974,0.0,1.0
2014-04-30,6.09,6.15,5.73,6.1,10050,6.09,6.15,5.73,6.1,10050,0.0,1.0
2014-05-01,6.12,6.12,6.06,6.06,7768,6.12,6.12,6.06,6.06,7768,0.0,1.0
2014-05-02,6.22,6.25,6.1,6.1,4954,6.22,6.25,6.1,6.1,4954,0.0,1.0
2014-05-05,6.25,6.25,6.15,6.24,1938,6.25,6.25,6.15,6.24,1938,0.0,1.0
2014-05-06,6.2,6.2,6.15,6.1623,5550,6.2,6.2,6.15,6.1623,5550,0.0,1.0
2014-05-07,6.225,6.24,5.9811,6.16,17947,6.225,6.24,5.9811,6.16,17947,0.0,1.0
2014-05-08,5.94,6.31,5.89,6.14,3657,5.94,6.31,5.89,6.14,3657,0.0,1.0
2014-05-09,5.92,5.92,5.86,5.86,790,5.92,5.92,5.86,5.86,790,0.0,1.0
2014-05-12,5.84,6.07,5.7625,6.07,35922,5.84,6.07,5.7625,6.07,35922,0.0,1.0
2014-05-13,5.87,5.88,5.8501,5.87,1072,5.87,5.88,5.8501,5.87,1072,0.0,1.0
2014-05-14,6.0,6.02,5.8,5.8,32727,6.0,6.02,5.8,5.8,32727,0.0,1.0
2014-05-15,6.1861,6.1861,6.0,6.0,24250,6.1861,6.1861,6.0,6.0,24250,0.0,1.0
2014-05-16,6.02,6.1699,6.01,6.16,3383,6.02,6.1699,6.01,6.16,3383,0.0,1.0
2014-05-19,6.01,6.13,6.01,6.08,3187,6.01,6.13,6.01,6.08,3187,0.0,1.0
2014-05-20,5.97,6.0054,5.97,5.99,11299,5.97,6.0054,5.97,5.99,11299,0.0,1.0
2014-05-21,6.02,6.02,5.93,5.93,7239,6.02,6.02,5.93,5.93,7239,0.0,1.0
2014-05-22,6.18,6.2,5.93,6.14,5338,6.18,6.2,5.93,6.14,5338,0.0,1.0
2014-05-23,6.15,6.15,5.95,5.95,2506,6.15,6.15,5.95,5.95,2506,0.0,1.0
2014-05-27,6.1,6.17,5.97,6.17,1062,6.1,6.17,5.97,6.17,1062,0.0,1.0
2014-05-28,6.2,6.24,6.05,6.08,2900,6.2,6.24,6.05,6.08,2900,0.0,1.0
2014-05-29,6.06,6.3886,6.06,6.2,3535,6.06,6.3886,6.06,6.2,3535,0.0,1.0
2014-05-30,6.21,6.25,6.05,6.06,6462,6.21,6.25,6.05,6.06,6462,0.0,1.0
2014-06-02,6.1692,6.22,6.051,6.22,2315,6.1692,6.22,6.051,6.22,2315,0.0,1.0
2014-06-03,6.19,6.1999,6.13,6.13,2301,6.19,6.1999,6.13,6.13,2301,0.0,1.0
2014-06-04,6.17,6.17,6.17,6.17,16,6.17,6.17,6.17,6.17,16,0.0,1.0
2014-06-05,6.08,6.1,6.06,6.1,763,6.08,6.1,6.06,6.1,763,0.0,1.0
2014-06-06,6.06,6.0921,6.05,6.0921,2476,6.06,6.0921,6.05,6.0921,2476,0.0,1.0
2014-06-09,6.09,6.22,5.94,6.09,13959,6.09,6.22,5.94,6.09,13959,0.0,1.0
2014-06-10,6.03,6.1,6.01,6.01,4010,6.03,6.1,6.01,6.01,4010,0.0,1.0
2014-06-11,5.92,5.92,5.9,5.9,395,5.92,5.92,5.9,5.9,395,0.0,1.0
2014-06-12,6.03,6.08,5.9,5.9,4377,6.03,6.08,5.9,5.9,4377,0.0,1.0
2014-06-13,5.96,6.07,5.96,6.06,3114,5.96,6.07,5.96,6.06,3114,0.0,1.0
2014-06-16,6.12,6.14,5.9,6.05,14654,6.12,6.14,5.9,6.05,14654,0.0,1.0
2014-06-17,6.0221,6.1,5.97,6.04,4969,6.0221,6.1,5.97,6.04,4969,0.0,1.0
2014-06-18,6.13,6.24,5.91,5.91,4943,6.13,6.24,5.91,5.91,4943,0.0,1.0
2014-06-19,6.0999,6.15,6.0,6.14,4000,6.0999,6.15,6.0,6.14,4000,0.0,1.0
2014-06-20,6.04,6.05,6.005,6.02,7370,6.04,6.05,6.005,6.02,7370,0.0,1.0
2014-06-23,5.9138,6.19,5.9138,6.17,3176,5.9138,6.19,5.9138,6.17,3176,0.0,1.0
2014-06-24,6.03,6.12,6.0,6.12,2759,6.03,6.12,6.0,6.12,2759,0.0,1.0
2014-06-25,6.08,6.1101,6.02,6.02,743,6.08,6.1101,6.02,6.02,743,0.0,1.0
2014-06-26,6.05,6.1,5.97,6.1,2964,6.05,6.1,5.97,6.1,2964,0.0,1.0
2014-06-27,6.0184,6.14,5.72,6.02,13068,6.0184,6.14,5.72,6.02,13068,0.0,1.0
2014-06-30,6.04,6.23,6.02,6.03,8577,6.04,6.23,6.02,6.03,8577,0.0,1.0
2014-07-01,5.83,5.96,5.76,5.76,11130,5.83,5.96,5.76,5.76,11130,0.0,1.0
2014-07-02,5.917,6.239,5.7676,6.03,18318,5.917,6.239,5.7676,6.03,18318,0.0,1.0
2014-07-03,6.04,6.06,5.88,5.98,2247,6.04,6.06,5.88,5.98,2247,0.0,1.0
2014-07-07,5.9,6.005,5.72,6.005,8070,5.9,6.005,5.72,6.005,8070,0.0,1.0
2014-07-08,5.9,5.91,5.58,5.84,6009,5.9,5.91,5.58,5.84,6009,0.0,1.0
2014-07-09,5.72,5.8,5.7,5.8,5797,5.72,5.8,5.7,5.8,5797,0.0,1.0
2014-07-10,5.63,5.73,5.54,5.69,3142,5.63,5.73,5.54,5.69,3142,0.0,1.0
2014-07-11,5.64,5.69,5.5,5.69,3766,5.64,5.69,5.5,5.69,3766,0.0,1.0
2014-07-14,5.63,5.7,5.54,5.7,3302,5.63,5.7,5.54,5.7,3302,0.0,1.0
2014-07-15,5.55,5.6495,5.52,5.57,4687,5.55,5.6495,5.52,5.57,4687,0.0,1.0
2014-07-16,5.61,5.75,5.5,5.52,7730,5.61,5.75,5.5,5.52,7730,0.0,1.0
2014-07-17,5.59,5.69,5.51,5.52,2870,5.59,5.69,5.51,5.52,2870,0.0,1.0
2014-07-18,5.49,5.627,5.36,5.52,9302,5.49,5.627,5.36,5.52,9302,0.0,1.0
2014-07-21,5.53,5.79,5.49,5.51,18125,5.53,5.79,5.49,5.51,18125,0.0,1.0
2014-07-22,5.5,5.57,5.5,5.55,16630,5.5,5.57,5.5,5.55,16630,0.0,1.0
2014-07-23,5.32,5.49,5.31,5.46,19754,5.32,5.49,5.31,5.46,19754,0.0,1.0
2014-07-24,5.26,5.36,5.26,5.36,24738,5.26,5.36,5.26,5.36,24738,0.0,1.0
2014-07-25,5.0785,5.34,5.0785,5.3,5970,5.0785,5.34,5.0785,5.3,5970,0.0,1.0
2014-07-28,5.03,5.25,5.02,5.2,36738,5.03,5.25,5.02,5.2,36738,0.0,1.0
2014-07-29,5.3299,5.34,5.03,5.03,94894,5.3299,5.34,5.03,5.03,94894,0.0,1.0
2014-07-30,5.25,5.33,5.09,5.31,3741,5.25,5.33,5.09,5.31,3741,0.0,1.0
2014-07-31,5.23,5.26,5.15,5.25,19943,5.23,5.26,5.15,5.25,19943,0.0,1.0
2014-08-01,5.11,5.15,4.86,5.1,15649,5.11,5.15,4.86,5.1,15649,0.0,1.0
2014-08-04,5.31,5.34,4.74,4.74,7965,5.31,5.34,4.74,4.74,7965,0.0,1.0
2014-08-05,5.17,5.25,5.07,5.07,5167,5.17,5.25,5.07,5.07,5167,0.0,1.0
2014-08-06,5.08,5.34,4.92,4.92,5903,5.08,5.34,4.92,4.92,5903,0.0,1.0
2014-08-07,4.98,5.11,4.97,5.11,5941,4.98,5.11,4.97,5.11,5941,0.0,1.0
2014-08-08,4.99,5.01,4.98,4.98,715,4.99,5.01,4.98,4.98,715,0.0,1.0
2014-08-11,5.199,5.25,5.04,5.21,5382,5.199,5.25,5.04,5.21,5382,0.0,1.0
2014-08-12,4.99,5.33,4.82,5.03,12989,4.99,5.33,4.82,5.03,12989,0.0,1.0
2014-08-13,5.0,5.033,4.86,4.86,27200,5.0,5.033,4.86,4.86,27200,0.0,1.0
2014-08-14,5.1,5.1178,5.01,5.01,2727,5.1,5.1178,5.01,5.01,2727,0.0,1.0
2014-08-15,5.63,5.8,5.05,5.17,19811,5.63,5.8,5.05,5.17,19811,0.0,1.0
2014-08-18,5.622,5.8,5.6001,5.7766,3857,5.622,5.8,5.6001,5.7766,3857,0.0,1.0
2014-08-19,5.51,5.8,5.28,5.323,13319,5.51,5.8,5.28,5.323,13319,0.0,1.0
2014-08-20,5.55,5.55,5.55,5.55,164,5.55,5.55,5.55,5.55,164,0.0,1.0
2014-08-21,5.79,5.79,5.79,5.79,191,5.79,5.79,5.79,5.79,191,0.0,1.0
2014-08-22,5.54,5.71,5.43,5.7,4039,5.54,5.71,5.43,5.7,4039,0.0,1.0
2014-08-25,5.14,5.42,5.08,5.41,17943,5.14,5.42,5.08,5.41,17943,0.0,1.0
2014-08-26,5.15,5.19,5.07,5.08,2744,5.15,5.19,5.07,5.08,2744,0.0,1.0
2014-08-27,5.2,5.2,5.15,5.15,685,5.2,5.2,5.15,5.15,685,0.0,1.0
2014-08-28,5.21,5.25,5.08,5.09,2281,5.21,5.25,5.08,5.09,2281,0.0,1.0
2014-08-29,5.16,5.39,5.15,5.21,8561,5.16,5.39,5.15,5.21,8561,0.0,1.0
2014-09-02,5.3,5.33,5.07,5.14,12464,5.3,5.33,5.07,5.14,12464,0.0,1.0
2014-09-03,5.36,5.36,5.29,5.29,1590,5.36,5.36,5.29,5.29,1590,0.0,1.0
2014-09-04,5.19,5.41,5.19,5.41,572,5.19,5.41,5.19,5.41,572,0.0,1.0
2014-09-05,5.3153,5.739,5.17,5.739,4416,5.3153,5.739,5.17,5.739,4416,0.0,1.0
2014-09-08,5.32,5.32,5.16,5.16,885,5.32,5.32,5.16,5.16,885,0.0,1.0
2014-09-09,5.48,5.571,5.35,5.35,4448,5.48,5.571,5.35,5.35,4448,0.0,1.0
2014-09-10,5.45,5.54,5.37,5.37,6553,5.45,5.54,5.37,5.37,6553,0.0,1.0
2014-09-11,5.3,5.41,5.25,5.39,12001,5.3,5.41,5.25,5.39,12001,0.0,1.0
2014-09-12,5.255,5.49,5.25,5.49,1580,5.255,5.49,5.25,5.49,1580,0.0,1.0
2014-09-15,5.25,5.3484,5.25,5.25,1549,5.25,5.3484,5.25,5.25,1549,0.0,1.0
2014-09-16,5.21,5.26,5.15,5.25,4466,5.21,5.26,5.15,5.25,4466,0.0,1.0
2014-09-17,5.21,5.21,5.16,5.16,757,5.21,5.21,5.16,5.16,757,0.0,1.0
2014-09-18,5.15,5.33,5.15,5.33,7405,5.15,5.33,5.15,5.33,7405,0.0,1.0
2014-09-19,5.18,5.1977,5.15,5.1977,2001,5.18,5.1977,5.15,5.1977,2001,0.0,1.0
2014-09-22,5.19,5.19,5.15,5.15,381,5.19,5.19,5.15,5.15,381,0.0,1.0
2014-09-23,5.1576,5.1576,5.1576,5.1576,188,5.1576,5.1576,5.1576,5.1576,188,0.0,1.0
2014-09-24,5.16,5.24,5.15,5.15,1119,5.16,5.24,5.15,5.15,1119,0.0,1.0
2014-09-25,5.18,5.45,5.15,5.4499,700,5.18,5.45,5.15,5.4499,700,0.0,1.0
2014-09-26,5.08,5.23,5.07,5.16,3964,5.08,5.23,5.07,5.16,3964,0.0,1.0
2014-09-29,4.869,5.11,4.78,5.05,9121,4.869,5.11,4.78,5.05,9121,0.0,1.0
2014-09-30,5.05,5.1,5.05,5.1,11183,5.05,5.1,5.05,5.1,11183,0.0,1.0
2014-10-01,4.98,5.04,4.98,4.98,4585,4.98,5.04,4.98,4.98,4585,0.0,1.0
2014-10-02,4.93,4.98,4.93,4.93,4725,4.93,4.98,4.93,4.93,4725,0.0,1.0
2014-10-03,4.9,4.95,4.9,4.93,12120,4.9,4.95,4.9,4.93,12120,0.0,1.0
2014-10-06,4.9,4.92,4.85,4.9,12085,4.9,4.92,4.85,4.9,12085,0.0,1.0
2014-10-07,4.86,4.99,4.86,4.86,2637,4.86,4.99,4.86,4.86,2637,0.0,1.0
2014-10-08,4.851,4.864,4.84,4.86,2866,4.851,4.864,4.84,4.86,2866,0.0,1.0
2014-10-09,4.79,4.81,4.76,4.81,3233,4.79,4.81,4.76,4.81,3233,0.0,1.0
2014-10-10,4.75,4.83,4.75,4.76,13761,4.75,4.83,4.75,4.76,13761,0.0,1.0
2014-10-13,4.75,4.99,4.75,4.75,1561,4.75,4.99,4.75,4.75,1561,0.0,1.0
2014-10-14,4.63,4.88,4.61,4.74,17151,4.63,4.88,4.61,4.74,17151,0.0,1.0
2014-10-15,4.75,4.86,4.55,4.86,4483,4.75,4.86,4.55,4.86,4483,0.0,1.0
2014-10-16,4.82,4.99,4.65,4.92,16186,4.82,4.99,4.65,4.92,16186,0.0,1.0
2014-10-17,4.84,4.99,4.77,4.968,15856,4.84,4.99,4.77,4.968,15856,0.0,1.0
2014-10-20,5.18,5.18,5.18,5.18,158,5.18,5.18,5.18,5.18,158,0.0,1.0
2014-10-21,5.02,5.42,5.01,5.1899,31258,5.02,5.42,5.01,5.1899,31258,0.0,1.0
2014-10-22,5.19,5.19,5.0684,5.0684,593,5.19,5.19,5.0684,5.0684,593,0.0,1.0
2014-10-23,5.14,5.19,5.05,5.13,67157,5.14,5.19,5.05,5.13,67157,0.0,1.0
2014-10-24,5.15,5.15,5.04,5.04,1280,5.15,5.15,5.04,5.04,1280,0.0,1.0
2014-10-27,5.05,5.08,4.9101,4.92,4365,5.05,5.08,4.9101,4.92,4365,0.0,1.0
2014-10-28,5.14,5.1429,5.07,5.08,7201,5.14,5.1429,5.07,5.08,7201,0.0,1.0
2014-10-29,5.1,5.19,5.08,5.08,3299,5.1,5.19,5.08,5.08,3299,0.0,1.0
2014-10-30,5.25,5.25,5.15,5.15,7282,5.25,5.25,5.15,5.15,7282,0.0,1.0
2014-10-31,5.22,5.25,5.1499,5.25,26395,5.22,5.25,5.1499,5.25,26395,0.0,1.0
2014-11-03,5.19,5.19,5.02,5.03,2068,5.19,5.19,5.02,5.03,2068,0.0,1.0
2014-11-04,5.18,5.18,5.05,5.05,2127,5.18,5.18,5.05,5.05,2127,0.0,1.0
2014-11-05,5.18,5.18,5.18,5.18,233,5.18,5.18,5.18,5.18,233,0.0,1.0
2014-11-06,5.15,5.24,5.05,5.2263,5957,5.15,5.24,5.05,5.2263,5957,0.0,1.0
2014-11-07,5.07,5.07,5.07,5.07,297,5.07,5.07,5.07,5.07,297,0.0,1.0
2014-11-10,5.06,5.06,5.06,5.06,100,5.06,5.06,5.06,5.06,100,0.0,1.0
2014-11-11,5.05,5.05,5.05,5.05,100,5.05,5.05,5.05,5.05,100,0.0,1.0
2014-11-12,4.9001,4.91,4.75,4.79,16009,4.9001,4.91,4.75,4.79,16009,0.0,1.0
2014-11-13,5.05,5.09,5.05,5.08,5128,5.05,5.09,5.05,5.08,5128,0.0,1.0
2014-11-14,5.05,5.14,4.87,4.87,2400,5.05,5.14,4.87,4.87,2400,0.0,1.0
2014-11-17,5.01,5.21,5.01,5.21,11665,5.01,5.21,5.01,5.21,11665,0.0,1.0
2014-11-18,5.14,5.21,5.1,5.1,3251,5.14,5.21,5.1,5.1,3251,0.0,1.0
2014-11-19,5.23,5.23,5.1,5.1,4130,5.23,5.23,5.1,5.1,4130,0.0,1.0
2014-11-20,5.1,5.23,4.94,5.12,2825,5.1,5.23,4.94,5.12,2825,0.0,1.0
2014-11-21,5.15,5.23,5.15,5.23,3482,5.15,5.23,5.15,5.23,3482,0.0,1.0
2014-11-24,5.11,5.21,5.11,5.12,787,5.11,5.21,5.11,5.12,787,0.0,1.0
2014-11-25,5.15,5.25,5.15,5.22,22540,5.15,5.25,5.15,5.22,22540,0.0,1.0
2014-11-26,5.22,5.22,5.1501,5.21,3374,5.22,5.22,5.1501,5.21,3374,0.0,1.0
2014-11-28,5.23,5.23,5.2152,5.22,901,5.23,5.23,5.2152,5.22,901,0.0,1.0
2014-12-01,5.0342,5.2,4.94,5.08,39426,5.0342,5.2,4.94,5.08,39426,0.0,1.0
2014-12-02,5.0618,5.08,5.0618,5.08,1138,5.0618,5.08,5.0618,5.08,1138,0.0,1.0
2014-12-03,5.23,5.23,5.107,5.107,5653,5.23,5.23,5.107,5.107,5653,0.0,1.0
2014-12-04,5.44,5.639,5.25,5.29,65608,5.44,5.639,5.25,5.29,65608,0.0,1.0
2014-12-05,5.51,5.69,5.455,5.56,4610,5.51,5.69,5.455,5.56,4610,0.0,1.0
2014-12-08,5.46,5.67,5.26,5.67,9631,5.46,5.67,5.26,5.67,9631,0.0,1.0
2014-12-09,5.61,5.9285,5.5,5.53,44717,5.61,5.9285,5.5,5.53,44717,0.0,1.0
2014-12-10,5.5,5.65,5.4101,5.4101,2965,5.5,5.65,5.4101,5.4101,2965,0.0,1.0
2014-12-11,5.58,5.74,5.41,5.41,3940,5.58,5.74,5.41,5.41,3940,0.0,1.0
2014-12-12,5.74,5.74,5.5001,5.73,5014,5.74,5.74,5.5001,5.73,5014,0.0,1.0
2014-12-15,5.74,5.74,5.74,5.74,894,5.74,5.74,5.74,5.74,894,0.0,1.0
2014-12-16,5.73,5.73,5.675,5.73,420,5.73,5.73,5.675,5.73,420,0.0,1.0
2014-12-17,5.61,5.7,5.6,5.67,1350,5.61,5.7,5.6,5.67,1350,0.0,1.0
2014-12-18,5.65,5.66,5.5901,5.66,14407,5.65,5.66,5.5901,5.66,14407,0.0,1.0
2014-12-19,5.52,5.6499,5.52,5.6499,3424,5.52,5.6499,5.52,5.6499,3424,0.0,1.0
2014-12-22,5.25,5.686,5.25,5.52,6796,5.25,5.686,5.25,5.52,6796,0.0,1.0
2014-12-23,5.61,5.61,5.33,5.34,807,5.61,5.61,5.33,5.34,807,0.0,1.0
2014-12-24,5.49,5.59,5.3,5.494,4053,5.49,5.59,5.3,5.494,4053,0.0,1.0
2014-12-26,5.49,5.49,5.25,5.45,6021,5.49,5.49,5.25,5.45,6021,0.0,1.0
2014-12-29,5.315,5.315,5.25,5.25,585,5.315,5.315,5.25,5.25,585,0.0,1.0
2014-12-30,5.28,5.3895,5.27,5.28,3231,5.28,5.3895,5.27,5.28,3231,0.0,1.0
2014-12-31,5.63,5.63,5.5,5.5,2732,5.63,5.63,5.5,5.5,2732,0.0,1.0
2015-01-02,5.5,5.5845,5.25,5.25,3600,5.5,5.5845,5.25,5.25,3600,0.0,1.0
2015-01-05,5.3,5.3,5.3,5.3,1226,5.3,5.3,5.3,5.3,1226,0.0,1.0
2015-01-06,5.45,5.5,5.33,5.33,1870,5.45,5.5,5.33,5.33,1870,0.0,1.0
2015-01-07,5.35,5.59,5.3,5.59,5508,5.35,5.59,5.3,5.59,5508,0.0,1.0
2015-01-08,5.58,5.59,5.5,5.5,9944,5.58,5.59,5.5,5.5,9944,0.0,1.0
2015-01-09,5.6299,5.64,5.56,5.58,11750,5.6299,5.64,5.56,5.58,11750,0.0,1.0
2015-01-12,5.55,5.63,5.54,5.63,1405,5.55,5.63,5.54,5.63,1405,0.0,1.0
2015-01-13,5.57,5.57,5.55,5.55,335,5.57,5.57,5.55,5.55,335,0.0,1.0
2015-01-14,5.52,5.64,5.3,5.54,8818,5.52,5.64,5.3,5.54,8818,0.0,1.0
2015-01-15,5.55,5.55,5.55,5.55,240,5.55,5.55,5.55,5.55,240,0.0,1.0
2015-01-16,5.35,5.4,5.35,5.381,4710,5.35,5.4,5.35,5.381,4710,0.0,1.0
2015-01-20,5.34,5.58,5.3,5.31,9666,5.34,5.58,5.3,5.31,9666,0.0,1.0
2015-01-21,5.41,5.58,5.4,5.58,19159,5.41,5.58,5.4,5.58,19159,0.0,1.0
2015-01-22,5.35,5.462,5.35,5.38,15397,5.35,5.462,5.35,5.38,15397,0.0,1.0
2015-01-23,5.46,5.51,5.46,5.51,7900,5.46,5.51,5.46,5.51,7900,0.0,1.0
2015-01-26,5.5,5.5,5.45,5.5,3472,5.5,5.5,5.45,5.5,3472,0.0,1.0
2015-01-27,5.52,5.52,5.29,5.38,9538,5.52,5.52,5.29,5.38,9538,0.0,1.0
2015-01-28,5.47,5.49,5.3601,5.49,3197,5.47,5.49,5.3601,5.49,3197,0.0,1.0
2015-01-29,5.5,5.51,5.49,5.51,1015,5.5,5.51,5.49,5.51,1015,0.0,1.0
2015-01-30,5.49,5.5,5.48,5.5,2606,5.49,5.5,5.48,5.5,2606,0.0,1.0
2015-02-02,5.52,5.54,5.45,5.47,6994,5.52,5.54,5.45,5.47,6994,0.0,1.0
2015-02-03,5.68,5.68,5.52,5.52,11633,5.68,5.68,5.52,5.52,11633,0.0,1.0
2015-02-04,5.7278,5.74,5.5801,5.6,6818,5.7278,5.74,5.5801,5.6,6818,0.0,1.0
2015-02-05,5.74,5.76,5.5901,5.72,2512,5.74,5.76,5.5901,5.72,2512,0.0,1.0
2015-02-06,5.93,5.93,5.78,5.81,14600,5.93,5.93,5.78,5.81,14600,0.0,1.0
2015-02-09,5.91,5.9399,5.8,5.92,5690,5.91,5.9399,5.8,5.92,5690,0.0,1.0
2015-02-10,5.9,5.94,5.88,5.92,3863,5.9,5.94,5.88,5.92,3863,0.0,1.0
2015-02-11,5.9,5.94,5.9,5.9,1798,5.9,5.94,5.9,5.9,1798,0.0,1.0
2015-02-12,5.99,6.04,5.9001,5.9001,8682,5.99,6.04,5.9001,5.9001,8682,0.0,1.0
2015-02-13,6.02,6.09,5.92,6.09,2025,6.02,6.09,5.92,6.09,2025,0.0,1.0
2015-02-17,6.09,6.11,6.09,6.11,1201,6.09,6.11,6.09,6.11,1201,0.0,1.0
2015-02-18,6.01,6.1,6.0,6.09,956,6.01,6.1,6.0,6.09,956,0.0,1.0
2015-02-19,5.95,5.95,5.901,5.901,578,5.95,5.95,5.901,5.901,578,0.0,1.0
2015-02-20,5.93,5.9999,5.86,5.86,3893,5.93,5.9999,5.86,5.86,3893,0.0,1.0
2015-02-23,5.99,5.99,5.79,5.8,4670,5.99,5.99,5.79,5.8,4670,0.0,1.0
2015-02-24,5.873,5.9333,5.82,5.9333,7288,5.873,5.9333,5.82,5.9333,7288,0.0,1.0
2015-02-25,5.94,5.95,5.91,5.91,1122,5.94,5.95,5.91,5.91,1122,0.0,1.0
2015-02-26,5.96,6.0,5.88,5.9,7186,5.96,6.0,5.88,5.9,7186,0.0,1.0
2015-02-27,5.95,5.95,5.709,5.709,832,5.95,5.95,5.709,5.709,832,0.0,1.0
2015-03-02,5.826,5.886,5.69,5.8066,4099,5.826,5.886,5.69,5.8066,4099,0.0,1.0
2015-03-03,5.7,5.7,5.6801,5.6801,515,5.7,5.7,5.6801,5.6801,515,0.0,1.0
2015-03-04,5.7184,5.73,5.7184,5.73,1417,5.7184,5.73,5.7184,5.73,1417,0.0,1.0
2015-03-05,5.9599,5.9599,5.711,5.72,2767,5.9599,5.9599,5.711,5.72,2767,0.0,1.0
2015-03-06,5.99,6.0,5.711,5.94,11180,5.99,6.0,5.711,5.94,11180,0.0,1.0
2015-03-09,6.05,6.05,5.95,5.99,2010,6.05,6.05,5.95,5.99,2010,0.0,1.0
2015-03-10,6.05,6.05,6.05,6.05,295,6.05,6.05,6.05,6.05,295,0.0,1.0
2015-03-11,6.03,6.1,5.72,5.72,3531,6.03,6.1,5.72,5.72,3531,0.0,1.0
2015-03-12,6.11,6.11,5.78,6.07,9816,6.11,6.11,5.78,6.07,9816,0.0,1.0
2015-03-13,5.95,5.95,5.95,5.95,522,5.95,5.95,5.95,5.95,522,0.0,1.0
2015-03-16,5.97,6.0,5.9499,5.95,4445,5.97,6.0,5.9499,5.95,4445,0.0,1.0
2015-03-17,6.0,6.0,5.95,5.95,37658,6.0,6.0,5.95,5.95,37658,0.0,1.0
2015-03-18,6.081,6.081,6.0,6.0,5692,6.081,6.081,6.0,6.0,5692,0.0,1.0
2015-03-19,6.05,6.08,6.05,6.08,529,6.05,6.08,6.05,6.08,529,0.0,1.0
2015-03-20,6.04,6.08,6.04,6.08,857,6.04,6.08,6.04,6.08,857,0.0,1.0
2015-03-23,6.03,6.03,6.0224,6.0224,509,6.03,6.03,6.0224,6.0224,509,0.0,1.0
2015-03-24,6.04,6.04,5.941,5.941,4238,6.04,6.04,5.941,5.941,4238,0.0,1.0
2015-03-25,5.64,5.98,5.6,5.9,131311,5.64,5.98,5.6,5.9,131311,0.0,1.0
2015-03-26,5.56,5.7,5.51,5.7,80576,5.56,5.7,5.51,5.7,80576,0.0,1.0
2015-03-27,5.53,5.62,5.521,5.521,1443,5.53,5.62,5.521,5.521,1443,0.0,1.0
2015-03-30,5.9,6.002,5.55,5.64,7141,5.9,6.002,5.55,5.64,7141,0.0,1.0
2015-03-31,5.76,5.96,5.742,5.78,7042,5.76,5.96,5.742,5.78,7042,0.0,1.0
2015-04-01,5.92,5.94,5.66,5.7,7883,5.92,5.94,5.66,5.7,7883,0.0,1.0
2015-04-02,5.66,5.902,5.64,5.902,400,5.66,5.902,5.64,5.902,400,0.0,1.0
2015-04-06,5.672,6.08,5.66,6.08,1197,5.672,6.08,5.66,6.08,1197,0.0,1.0
2015-04-07,5.6,5.72,5.5375,5.72,14557,5.6,5.72,5.5375,5.72,14557,0.0,1.0
2015-04-08,5.58,6.0,5.58,6.0,3397,5.58,6.0,5.58,6.0,3397,0.0,1.0
2015-04-09,5.61,5.92,5.61,5.92,801,5.61,5.92,5.61,5.92,801,0.0,1.0
2015-04-10,5.67,5.73,5.58,5.73,719,5.67,5.73,5.58,5.73,719,0.0,1.0
2015-04-13,5.67,5.67,5.67,5.67,28,5.67,5.67,5.67,5.67,28,0.0,1.0
2015-04-14,5.66,5.89,5.65,5.65,4195,5.66,5.89,5.65,5.65,4195,0.0,1.0
2015-04-15,5.7,5.72,5.65,5.66,2651,5.7,5.72,5.65,5.66,2651,0.0,1.0
2015-04-16,5.57,5.65,5.55,5.55,445,5.57,5.65,5.55,5.55,445,0.0,1.0
2015-04-17,5.6,5.65,5.55,5.6,14139,5.6,5.65,5.55,5.6,14139,0.0,1.0
2015-04-20,5.51,5.65,5.311,5.65,18714,5.51,5.65,5.311,5.65,18714,0.0,1.0
2015-04-21,5.59,5.65,5.4,5.52,3318,5.59,5.65,5.4,5.52,3318,0.0,1.0
2015-04-22,5.59,5.59,5.59,5.59,30,5.59,5.59,5.59,5.59,30,0.0,1.0
2015-04-23,5.4,5.413,5.12,5.12,45624,5.4,5.413,5.12,5.12,45624,0.0,1.0
2015-04-24,5.4,5.4,5.4,5.4,8,5.4,5.4,5.4,5.4,8,0.0,1.0
2015-04-27,5.48,5.49,5.21,5.47,3672,5.48,5.49,5.21,5.47,3672,0.0,1.0
2015-04-28,5.48,5.48,5.48,5.48,1600,5.48,5.48,5.48,5.48,1600,0.0,1.0
2015-04-29,5.4,5.4,5.4,5.4,9,5.4,5.4,5.4,5.4,9,0.0,1.0
2015-04-30,5.4,5.41,5.4,5.4,1867,5.4,5.41,5.4,5.4,1867,0.0,1.0
2015-05-01,5.6,5.6,5.4,5.4,10780,5.6,5.6,5.4,5.4,10780,0.0,1.0
2015-05-04,5.5,5.6365,5.5,5.5,2264,5.5,5.6365,5.5,5.5,2264,0.0,1.0
2015-05-05,5.58,5.83,5.5,5.5,1502,5.58,5.83,5.5,5.5,1502,0.0,1.0
2015-05-06,5.5,5.6203,5.5,5.6203,9480,5.5,5.6203,5.5,5.6203,9480,0.0,1.0
2015-05-07,5.43,5.44,5.22,5.22,4875,5.43,5.44,5.22,5.22,4875,0.0,1.0
2015-05-08,5.79,5.8,5.79,5.8,376,5.79,5.8,5.79,5.8,376,0.0,1.0
2015-05-11,5.7,5.78,5.177,5.78,1400,5.7,5.78,5.177,5.78,1400,0.0,1.0
2015-05-12,5.7664,5.7664,5.7664,5.7664,215,5.7664,5.7664,5.7664,5.7664,215,0.0,1.0
2015-05-13,5.5,5.5,5.48,5.48,5133,5.5,5.5,5.48,5.48,5133,0.0,1.0
2015-05-14,5.59,5.59,5.39,5.39,2297,5.59,5.59,5.39,5.39,2297,0.0,1.0
2015-05-15,5.73,5.73,5.56,5.6,16971,5.73,5.73,5.56,5.6,16971,0.0,1.0
2015-05-18,5.73,5.73,5.73,5.73,20,5.73,5.73,5.73,5.73,20,0.0,1.0
2015-05-19,5.66,5.66,5.66,5.66,23,5.66,5.66,5.66,5.66,23,0.0,1.0
2015-05-20,5.83,5.92,5.73,5.74,16439,5.83,5.92,5.73,5.74,16439,0.0,1.0
2015-05-21,5.9,5.92,5.8,5.8,7691,5.9,5.92,5.8,5.8,7691,0.0,1.0
2015-05-22,6.19,6.2,5.95,5.95,16875,6.19,6.2,5.95,5.95,16875,0.0,1.0
2015-05-26,6.05,6.1473,6.05,6.1,23707,6.05,6.1473,6.05,6.1,23707,0.0,1.0
2015-05-27,6.06,6.18,6.06,6.082,15410,6.06,6.18,6.06,6.082,15410,0.0,1.0
2015-05-28,6.05,6.05,6.0,6.05,6403,6.05,6.05,6.0,6.05,6403,0.0,1.0
2015-05-29,6.09,6.1,5.99,5.99,3741,6.09,6.1,5.99,5.99,3741,0.0,1.0
2015-06-01,6.16,6.19,6.04,6.04,48187,6.16,6.19,6.04,6.04,48187,0.0,1.0
2015-06-02,6.19,6.19,6.1501,6.185,4109,6.19,6.19,6.1501,6.185,4109,0.0,1.0
2015-06-03,6.34,6.39,6.15,6.19,34976,6.34,6.39,6.15,6.19,34976,0.0,1.0
2015-06-04,6.24,6.34,6.1236,6.34,1746,6.24,6.34,6.1236,6.34,1746,0.0,1.0
2015-06-05,6.31,6.31,6.192,6.24,19319,6.31,6.31,6.192,6.24,19319,0.0,1.0
2015-06-08,6.31,6.34,6.31,6.34,1249,6.31,6.34,6.31,6.34,1249,0.0,1.0
2015-06-09,6.21,6.21,6.2,6.2001,2027,6.21,6.21,6.2,6.2001,2027,0.0,1.0
2015-06-10,6.33,6.33,6.25,6.25,406,6.33,6.33,6.25,6.25,406,0.0,1.0
2015-06-11,6.25,6.25,6.25,6.25,202,6.25,6.25,6.25,6.25,202,0.0,1.0
2015-06-12,6.11,6.32,6.11,6.2808,2408,6.11,6.32,6.11,6.2808,2408,0.0,1.0
2015-06-15,6.12,6.17,6.0808,6.0808,631,6.12,6.17,6.0808,6.0808,631,0.0,1.0
2015-06-16,6.07,6.15,6.07,6.15,430,6.07,6.15,6.07,6.15,430,0.0,1.0
2015-06-17,6.07,6.14,6.06,6.078,682,6.07,6.14,6.06,6.078,682,0.0,1.0
2015-06-18,6.1,6.1,6.0601,6.0601,2633,6.1,6.1,6.0601,6.0601,2633,0.0,1.0
2015-06-19,6.18,6.18,6.063,6.063,1013,6.18,6.18,6.063,6.063,1013,0.0,1.0
2015-06-22,6.18,6.18,6.18,6.18,101,6.18,6.18,6.18,6.18,101,0.0,1.0
2015-06-23,6.13,6.25,6.13,6.171,8308,6.13,6.25,6.13,6.171,8308,0.0,1.0
2015-06-24,6.11,6.24,6.06,6.11,3488,6.11,6.24,6.06,6.11,3488,0.0,1.0
2015-06-25,6.11,6.11,6.08,6.08,1961,6.11,6.11,6.08,6.08,1961,0.0,1.0
2015-06-26,6.15,6.15,6.11,6.12,1777,6.15,6.15,6.11,6.12,1777,0.0,1.0
2015-06-29,6.1,6.14,6.08,6.13,3598,6.1,6.14,6.08,6.13,3598,0.0,1.0
2015-06-30,6.065,6.1216,6.058,6.1001,3653,6.065,6.1216,6.058,6.1001,3653,0.0,1.0
2015-07-01,5.92,6.0601,5.91,6.0601,12159,5.92,6.0601,5.91,6.0601,12159,0.0,1.0
2015-07-02,6.15,6.17,5.9,5.9,1768,6.15,6.17,5.9,5.9,1768,0.0,1.0
2015-07-06,6.15,6.15,6.15,6.15,232,6.15,6.15,6.15,6.15,232,0.0,1.0
2015-07-07,6.108,6.1676,5.88,5.92,13645,6.108,6.1676,5.88,5.92,13645,0.0,1.0
2015-07-08,5.9534,6.19,5.9534,6.13,967,5.9534,6.19,5.9534,6.13,967,0.0,1.0
2015-07-09,6.05,6.19,5.9001,5.96,2817,6.05,6.19,5.9001,5.96,2817,0.0,1.0
2015-07-10,6.07,6.2399,6.04,6.2399,745,6.07,6.2399,6.04,6.2399,745,0.0,1.0
2015-07-13,6.19,6.19,6.06,6.11,6378,6.19,6.19,6.06,6.11,6378,0.0,1.0
2015-07-14,6.18,6.18,6.15,6.15,1120,6.18,6.18,6.15,6.15,1120,0.0,1.0
2015-07-15,6.1888,6.22,6.105,6.2,678,6.1888,6.22,6.105,6.2,678,0.0,1.0
2015-07-16,6.19,6.19,6.1232,6.13,3477,6.19,6.19,6.1232,6.13,3477,0.0,1.0
2015-07-17,6.19,6.19,6.19,6.19,216,6.19,6.19,6.19,6.19,216,0.0,1.0
2015-07-20,6.1399,6.1399,6.01,6.01,588,6.1399,6.1399,6.01,6.01,588,0.0,1.0
2015-07-21,6.1399,6.1399,6.1399,6.1399,40,6.1399,6.1399,6.1399,6.1399,40,0.0,1.0
2015-07-22,6.07,6.07,6.07,6.07,100,6.07,6.07,6.07,6.07,100,0.0,1.0
2015-07-23,6.041,6.098,6.0101,6.0101,364,6.041,6.098,6.0101,6.0101,364,0.0,1.0
2015-07-24,5.92,6.03,5.89,6.0275,17397,5.92,6.03,5.89,6.0275,17397,0.0,1.0
2015-07-27,5.9,5.93,5.8799,5.93,2194,5.9,5.93,5.8799,5.93,2194,0.0,1.0
2015-07-28,5.9,5.92,5.9,5.92,8095,5.9,5.92,5.9,5.92,8095,0.0,1.0
2015-07-29,5.9,5.9,5.9,5.9,5601,5.9,5.9,5.9,5.9,5601,0.0,1.0
2015-07-30,5.88,5.88,5.88,5.88,100,5.88,5.88,5.88,5.88,100,0.0,1.0
2015-07-31,5.87,5.88,5.87,5.88,100,5.87,5.88,5.87,5.88,100,0.0,1.0
2015-08-03,5.89,6.06,5.89,6.06,2952,5.89,6.06,5.89,6.06,2952,0.0,1.0
2015-08-04,5.92,6.0,5.92,6.0,2604,5.92,6.0,5.92,6.0,2604,0.0,1.0
2015-08-05,6.0,6.01,6.0,6.01,6925,6.0,6.01,6.0,6.01,6925,0.0,1.0
2015-08-06,5.88,6.0,5.87,6.0,10346,5.88,6.0,5.87,6.0,10346,0.0,1.0
2015-08-07,5.88,5.9235,5.85,5.85,2690,5.88,5.9235,5.85,5.85,2690,0.0,1.0
2015-08-10,5.85,5.91,5.85,5.91,440,5.85,5.91,5.85,5.91,440,0.0,1.0
2015-08-11,6.0099,6.01,5.85,5.85,2940,6.0099,6.01,5.85,5.85,2940,0.0,1.0
2015-08-12,6.22,6.2531,5.99,5.99,30156,6.22,6.2531,5.99,5.99,30156,0.0,1.0
2015-08-13,6.17,6.19,5.93,6.19,1332,6.17,6.19,5.93,6.19,1332,0.0,1.0
2015-08-14,5.99,6.19,5.98,6.15,5375,5.99,6.19,5.98,6.15,5375,0.0,1.0
2015-08-17,5.82,6.0001,5.82,5.99,12725,5.82,6.0001,5.82,5.99,12725,0.0,1.0
2015-08-18,5.95,5.95,5.9,5.9,1539,5.95,5.95,5.9,5.9,1539,0.0,1.0
2015-08-19,5.95,6.16,5.9095,6.03,15840,5.95,6.16,5.9095,6.03,15840,0.0,1.0
2015-08-20,5.63,6.08,5.63,5.958,25008,5.63,6.08,5.63,5.958,25008,0.0,1.0
2015-08-21,5.66,5.66,5.2501,5.53,17273,5.66,5.66,5.2501,5.53,17273,0.0,1.0
2015-08-24,5.52,5.5651,5.1,5.25,7636,5.52,5.5651,5.1,5.25,7636,0.0,1.0
2015-08-25,5.55,5.8599,5.42,5.57,16572,5.55,5.8599,5.42,5.57,16572,0.0,1.0
2015-08-26,5.5,5.61,5.2,5.61,45333,5.5,5.61,5.2,5.61,45333,0.0,1.0
2015-08-27,5.43,6.19,5.43,5.5164,17465,5.43,6.19,5.43,5.5164,17465,0.0,1.0
2015-08-28,5.8999,5.97,5.37,5.37,1718,5.8999,5.97,5.37,5.37,1718,0.0,1.0
2015-08-31,5.56,5.7999,5.5,5.71,13088,5.56,5.7999,5.5,5.71,13088,0.0,1.0
2015-09-01,5.542,5.78,5.36,5.78,9092,5.542,5.78,5.36,5.78,9092,0.0,1.0
2015-09-02,5.4,5.49,5.4,5.4001,4519,5.4,5.49,5.4,5.4001,4519,0.0,1.0
2015-09-03,5.4121,5.42,5.3501,5.42,12785,5.4121,5.42,5.3501,5.42,12785,0.0,1.0
2015-09-04,5.48,5.5,5.36,5.3712,14342,5.48,5.5,5.36,5.3712,14342,0.0,1.0
2015-09-08,5.67,5.84,5.57,5.57,14838,5.67,5.84,5.57,5.57,14838,0.0,1.0
2015-09-09,5.7899,5.8,5.66,5.8,4335,5.7899,5.8,5.66,5.8,4335,0.0,1.0
2015-09-10,5.84,6.0,5.694,5.8299,8684,5.84,6.0,5.694,5.8299,8684,0.0,1.0
2015-09-11,5.94,5.9841,5.85,5.85,977,5.94,5.9841,5.85,5.85,977,0.0,1.0
2015-09-14,5.91,5.928,5.91,5.928,2474,5.91,5.928,5.91,5.928,2474,0.0,1.0
2015-09-15,5.86,5.89,5.85,5.89,5284,5.86,5.89,5.85,5.89,5284,0.0,1.0
2015-09-16,5.75,5.9,5.75,5.9,6527,5.75,5.9,5.75,5.9,6527,0.0,1.0
2015-09-17,5.81,5.9,5.703,5.88,4596,5.81,5.9,5.703,5.88,4596,0.0,1.0
2015-09-18,5.9,5.9,5.6,5.6,4733,5.9,5.9,5.6,5.6,4733,0.0,1.0
2015-09-21,5.713,6.0,5.71,5.9,23786,5.713,6.0,5.71,5.9,23786,0.0,1.0
2015-09-22,5.75,5.9899,5.7,5.8,8389,5.75,5.9899,5.7,5.8,8389,0.0,1.0
2015-09-23,5.8,5.88,5.8,5.88,2863,5.8,5.88,5.8,5.88,2863,0.0,1.0
2015-09-24,5.75,5.97,5.75,5.8,3927,5.75,5.97,5.75,5.8,3927,0.0,1.0
2015-09-25,5.8,5.85,5.75,5.75,1858,5.8,5.85,5.75,5.75,1858,0.0,1.0
2015-09-28,5.808,5.808,5.73,5.73,546,5.808,5.808,5.73,5.73,546,0.0,1.0
2015-09-29,5.5,5.71,5.4,5.71,17181,5.5,5.71,5.4,5.71,17181,0.0,1.0
2015-09-30,5.622,5.622,5.4,5.52,2543,5.622,5.622,5.4,5.52,2543,0.0,1.0
2015-10-01,5.45,5.578,5.45,5.578,10300,5.45,5.578,5.45,5.578,10300,0.0,1.0
2015-10-02,5.5,5.51,5.5,5.51,201,5.5,5.51,5.5,5.51,201,0.0,1.0
2015-10-05,5.64,5.64,5.41,5.54,326,5.64,5.64,5.41,5.54,326,0.0,1.0
2015-10-06,5.58,5.58,5.42,5.57,263,5.58,5.58,5.42,5.57,263,0.0,1.0
2015-10-07,5.42,5.59,5.42,5.59,1770,5.42,5.59,5.42,5.59,1770,0.0,1.0
2015-10-08,5.6,5.6,5.41,5.571,7148,5.6,5.6,5.41,5.571,7148,0.0,1.0
2015-10-09,5.6,5.6,5.6,5.6,81,5.6,5.6,5.6,5.6,81,0.0,1.0
2015-10-12,5.6,5.6,5.6,5.6,34,5.6,5.6,5.6,5.6,34,0.0,1.0
2015-10-13,5.43,5.61,5.43,5.59,1313,5.43,5.61,5.43,5.59,1313,0.0,1.0
2015-10-14,5.4501,5.5001,5.44,5.44,2627,5.4501,5.5001,5.44,5.44,2627,0.0,1.0
2015-10-15,5.49,5.5,5.33,5.41,13083,5.49,5.5,5.33,5.41,13083,0.0,1.0
2015-10-16,5.374,5.42,5.374,5.39,1671,5.374,5.42,5.374,5.39,1671,0.0,1.0
2015-10-19,5.374,5.374,5.374,5.374,41,5.374,5.374,5.374,5.374,41,0.0,1.0
2015-10-20,5.44,5.44,5.36,5.36,777,5.44,5.44,5.36,5.36,777,0.0,1.0
2015-10-21,5.53,5.53,5.42,5.42,5749,5.53,5.53,5.42,5.42,5749,0.0,1.0
2015-10-22,5.53,5.53,5.53,5.53,0,5.53,5.53,5.53,5.53,0,0.0,1.0
2015-10-23,5.5,5.53,5.39,5.394,2266,5.5,5.53,5.39,5.394,2266,0.0,1.0
2015-10-26,5.508,5.508,5.5,5.5,1247,5.508,5.508,5.5,5.5,1247,0.0,1.0
2015-10-27,5.51,5.53,5.5,5.53,1074,5.51,5.53,5.5,5.53,1074,0.0,1.0
2015-10-28,5.5,5.5924,5.41,5.54,13541,5.5,5.5924,5.41,5.54,13541,0.0,1.0
2015-10-29,5.74,5.74,5.7,5.7,57,5.74,5.74,5.7,5.7,57,0.0,1.0
2015-10-30,5.4001,5.61,5.3801,5.3801,2773,5.4001,5.61,5.3801,5.3801,2773,0.0,1.0
2015-11-02,5.489,5.49,5.42,5.42,5125,5.489,5.49,5.42,5.42,5125,0.0,1.0
2015-11-03,5.39,5.39,5.301,5.39,2233,5.39,5.39,5.301,5.39,2233,0.0,1.0
2015-11-04,5.38,5.5,5.3,5.3,4305,5.38,5.5,5.3,5.3,4305,0.0,1.0
2015-11-05,5.36,5.476,5.201,5.36,818,5.36,5.476,5.201,5.36,818,0.0,1.0
2015-11-06,5.36,5.36,5.36,5.36,10,5.36,5.36,5.36,5.36,10,0.0,1.0
2015-11-09,5.36,5.36,5.36,5.36,22,5.36,5.36,5.36,5.36,22,0.0,1.0
2015-11-10,5.36,5.36,5.36,5.36,0,5.36,5.36,5.36,5.36,0,0.0,1.0
2015-11-11,5.51,5.554,5.0901,5.0901,1575,5.51,5.554,5.0901,5.0901,1575,0.0,1.0
2015-11-12,5.51,5.5881,5.46,5.5881,5219,5.51,5.5881,5.46,5.5881,5219,0.0,1.0
2015-11-13,5.51,5.51,5.51,5.51,178,5.51,5.51,5.51,5.51,178,0.0,1.0
2015-11-16,4.77,5.29,4.72,5.2,59912,4.77,5.29,4.72,5.2,59912,0.0,1.0
2015-11-17,5.0,5.43,4.7,4.7,11339,5.0,5.43,4.7,4.7,11339,0.0,1.0
2015-11-18,5.4,5.41,5.13,5.13,51148,5.4,5.41,5.13,5.13,51148,0.0,1.0
2015-11-19,5.4,5.4899,5.25,5.37,41966,5.4,5.4899,5.25,5.37,41966,0.0,1.0
2015-11-20,5.36,5.41,5.15,5.15,3282,5.36,5.41,5.15,5.15,3282,0.0,1.0
2015-11-23,5.39,5.59,5.39,5.59,16050,5.39,5.59,5.39,5.59,16050,0.0,1.0
2015-11-24,5.21,5.21,5.04,5.1,7765,5.21,5.21,5.04,5.1,7765,0.0,1.0
2015-11-25,5.38,5.38,5.04,5.04,8352,5.38,5.38,5.04,5.04,8352,0.0,1.0
2015-11-27,5.38,5.38,5.38,5.38,39,5.38,5.38,5.38,5.38,39,0.0,1.0
2015-11-30,5.49,5.49,5.49,5.49,150,5.49,5.49,5.49,5.49,150,0.0,1.0
2015-12-01,5.34,5.42,5.3,5.42,18695,5.34,5.42,5.3,5.42,18695,0.0,1.0
2015-12-02,5.3309,5.3309,5.3309,5.3309,693,5.3309,5.3309,5.3309,5.3309,693,0.0,1.0
2015-12-03,5.321,5.321,5.3122,5.3122,324,5.321,5.321,5.3122,5.3122,324,0.0,1.0
2015-12-04,5.3,5.3396,5.3,5.3101,13600,5.3,5.3396,5.3,5.3101,13600,0.0,1.0
2015-12-07,5.03,5.23,4.92,4.92,19374,5.03,5.23,4.92,4.92,19374,0.0,1.0
2015-12-08,4.88,5.0199,4.88,5.0,3684,4.88,5.0199,4.88,5.0,3684,0.0,1.0
2015-12-09,4.92,5.1,4.8801,5.1,10210,4.92,5.1,4.8801,5.1,10210,0.0,1.0
2015-12-10,4.92,5.12,4.865,4.9,1640,4.92,5.12,4.865,4.9,1640,0.0,1.0
2015-12-11,4.98,5.08,4.98,5.04,1659,4.98,5.08,4.98,5.04,1659,0.0,1.0
2015-12-14,4.84,5.07,4.56,5.07,21684,4.84,5.07,4.56,5.07,21684,0.0,1.0
2015-12-15,4.78,4.78,4.78,4.78,611,4.78,4.78,4.78,4.78,611,0.0,1.0
2015-12-16,4.71,4.74,4.5201,4.59,11132,4.71,4.74,4.5201,4.59,11132,0.0,1.0
2015-12-17,4.78,4.91,4.59,4.59,7498,4.78,4.91,4.59,4.59,7498,0.0,1.0
2015-12-18,4.73,4.88,4.73,4.74,3967,4.73,4.88,4.73,4.74,3967,0.0,1.0
2015-12-21,4.74,4.78,4.54,4.73,7171,4.74,4.78,4.54,4.73,7171,0.0,1.0
2015-12-22,4.572,4.79,4.55,4.55,3060,4.572,4.79,4.55,4.55,3060,0.0,1.0
2015-12-23,4.56,4.6,4.454,4.58,3369,4.56,4.6,4.454,4.58,3369,0.0,1.0
2015-12-24,4.56,4.56,4.4142,4.4142,1495,4.56,4.56,4.4142,4.4142,1495,0.0,1.0
2015-12-28,4.5,4.5,4.2796,4.3101,7143,4.5,4.5,4.2796,4.3101,7143,0.0,1.0
2015-12-29,4.5145,4.6,4.3701,4.38,2316,4.5145,4.6,4.3701,4.38,2316,0.0,1.0
2015-12-30,4.45,4.5,4.427,4.5,2037,4.45,4.5,4.427,4.5,2037,0.0,1.0
2015-12-31,4.51,4.58,4.5,4.53,1969,4.51,4.58,4.5,4.53,1969,0.0,1.0
2016-01-04,4.52,4.52,4.345,4.43,4655,4.52,4.52,4.345,4.43,4655,0.0,1.0
2016-01-05,4.45,4.4601,4.416,4.416,2526,4.45,4.4601,4.416,4.416,2526,0.0,1.0
2016-01-06,4.45,4.45,4.45,4.45,4,4.45,4.45,4.45,4.45,4,0.0,1.0
2016-01-07,4.36,4.45,4.36,4.45,10300,4.36,4.45,4.36,4.45,10300,0.0,1.0
2016-01-08,4.45,4.49,4.45,4.4846,15315,4.45,4.49,4.45,4.4846,15315,0.0,1.0
2016-01-11,4.63,4.63,4.41,4.5,33500,4.63,4.63,4.41,4.5,33500,0.0,1.0
2016-01-12,5.0,5.0,4.6201,4.86,13895,5.0,5.0,4.6201,4.86,13895,0.0,1.0
2016-01-13,5.1,5.14,4.9001,4.9001,13289,5.1,5.14,4.9001,4.9001,13289,0.0,1.0
2016-01-14,5.12,5.12,5.058,5.058,2034,5.12,5.12,5.058,5.058,2034,0.0,1.0
2016-01-15,5.1,5.2,5.0,5.07,16266,5.1,5.2,5.0,5.07,16266,0.0,1.0
2016-01-19,5.14,5.14,5.1,5.13,7812,5.14,5.14,5.1,5.13,7812,0.0,1.0
2016-01-20,5.14,5.15,5.14,5.14,690,5.14,5.15,5.14,5.14,690,0.0,1.0
2016-01-21,5.14,5.14,5.14,5.14,227,5.14,5.14,5.14,5.14,227,0.0,1.0
2016-01-22,5.27,5.27,5.17,5.2,75864,5.27,5.27,5.17,5.2,75864,0.0,1.0
2016-01-25,5.45,5.45,5.29,5.29,4099,5.45,5.45,5.29,5.29,4099,0.0,1.0
2016-01-26,5.38,5.4701,5.37,5.4,18468,5.38,5.4701,5.37,5.4,18468,0.0,1.0
2016-01-27,5.38,5.38,5.3,5.37,11749,5.38,5.38,5.3,5.37,11749,0.0,1.0
2016-01-28,5.414,5.45,5.41,5.4101,9731,5.414,5.45,5.41,5.4101,9731,0.0,1.0
2016-01-29,5.37,5.49,5.3613,5.49,1618,5.37,5.49,5.3613,5.49,1618,0.0,1.0
2016-02-01,5.49,5.49,5.36,5.36,3773,5.49,5.49,5.36,5.36,3773,0.0,1.0
2016-02-02,5.49,5.49,5.49,5.49,108,5.49,5.49,5.49,5.49,108,0.0,1.0
2016-02-03,5.4799,5.4799,5.231,5.4,13793,5.4799,5.4799,5.231,5.4,13793,0.0,1.0
2016-02-04,5.4799,5.4799,5.4799,5.4799,0,5.4799,5.4799,5.4799,5.4799,0,0.0,1.0
2016-02-05,5.51,5.59,5.43,5.46,37097,5.51,5.59,5.43,5.46,37097,0.0,1.0
2016-02-08,5.21,5.26,5.21,5.24,2265,5.21,5.26,5.21,5.24,2265,0.0,1.0
2016-02-09,5.307,5.307,5.2301,5.2301,882,5.307,5.307,5.2301,5.2301,882,0.0,1.0
2016-02-10,5.37,5.462,5.2301,5.462,2006,5.37,5.462,5.2301,5.462,2006,0.0,1.0
2016-02-11,5.37,5.37,5.37,5.37,62,5.37,5.37,5.37,5.37,62,0.0,1.0
2016-02-12,5.471,5.506,5.3833,5.3833,4875,5.471,5.506,5.3833,5.3833,4875,0.0,1.0
2016-02-16,5.2601,5.36,5.2601,5.295,5280,5.2601,5.36,5.2601,5.295,5280,0.0,1.0
2016-02-17,5.44,5.44,5.324,5.348,19421,5.44,5.44,5.324,5.348,19421,0.0,1.0
2016-02-18,5.41,5.41,5.2601,5.3918,1309,5.41,5.41,5.2601,5.3918,1309,0.0,1.0
2016-02-19,5.29,5.44,5.25,5.43,4312,5.29,5.44,5.25,5.43,4312,0.0,1.0
2016-02-22,5.3,5.31,5.29,5.29,6102,5.3,5.31,5.29,5.29,6102,0.0,1.0
2016-02-23,5.42,5.42,5.42,5.42,120,5.42,5.42,5.42,5.42,120,0.0,1.0
2016-02-24,5.42,5.42,5.42,5.42,1,5.42,5.42,5.42,5.42,1,0.0,1.0
2016-02-25,5.42,5.42,5.4005,5.4005,664,5.42,5.42,5.4005,5.4005,664,0.0,1.0
2016-02-26,5.44,5.44,5.43,5.43,271,5.44,5.44,5.43,5.43,271,0.0,1.0
2016-02-29,5.24,5.24,5.24,5.24,214,5.24,5.24,5.24,5.24,214,0.0,1.0
2016-03-01,5.6,5.6,5.2398,5.24,15452,5.6,5.6,5.2398,5.24,15452,0.0,1.0
2016-03-02,5.3193,5.3193,5.3193,5.3193,1113,5.3193,5.3193,5.3193,5.3193,1113,0.0,1.0
2016-03-03,5.34,5.6,5.25,5.4905,12827,5.34,5.6,5.25,5.4905,12827,0.0,1.0
2016-03-04,5.36,5.59,5.36,5.4,554,5.36,5.59,5.36,5.4,554,0.0,1.0
2016-03-07,5.49,5.49,5.48,5.49,883,5.49,5.49,5.48,5.49,883,0.0,1.0
2016-03-08,5.41,5.49,5.41,5.49,342,5.41,5.49,5.41,5.49,342,0.0,1.0
2016-03-09,5.41,5.41,5.41,5.41,9,5.41,5.41,5.41,5.41,9,0.0,1.0
2016-03-10,5.47,5.47,5.36,5.45,8450,5.47,5.47,5.36,5.45,8450,0.0,1.0
2016-03-11,5.45,5.47,5.43,5.45,9131,5.45,5.47,5.43,5.45,9131,0.0,1.0
2016-03-14,5.45,5.45,5.22,5.22,3889,5.45,5.45,5.22,5.22,3889,0.0,1.0
2016-03-15,5.47,5.47,5.45,5.45,259,5.47,5.47,5.45,5.45,259,0.0,1.0
2016-03-16,5.48,5.49,5.26,5.45,9688,5.48,5.49,5.26,5.45,9688,0.0,1.0
2016-03-17,5.36,5.36,5.36,5.36,208,5.36,5.36,5.36,5.36,208,0.0,1.0
2016-03-18,5.6001,5.645,5.4,5.4,12767,5.6001,5.645,5.4,5.4,12767,0.0,1.0
2016-03-21,5.6,5.61,5.47,5.47,10132,5.6,5.61,5.47,5.47,10132,0.0,1.0
2016-03-22,5.67,5.69,5.598,5.61,5271,5.67,5.69,5.598,5.61,5271,0.0,1.0
2016-03-23,5.64,5.64,5.37,5.37,888,5.64,5.64,5.37,5.37,888,0.0,1.0
2016-03-24,5.5615,5.66,5.39,5.39,5815,5.5615,5.66,5.39,5.39,5815,0.0,1.0
2016-03-28,5.6,5.6,5.6,5.6,333,5.6,5.6,5.6,5.6,333,0.0,1.0
2016-03-29,5.4,5.63,5.4,5.47,7527,5.4,5.63,5.4,5.47,7527,0.0,1.0
2016-03-30,5.36,5.619,5.26,5.26,6673,5.36,5.619,5.26,5.26,6673,0.0,1.0
2016-03-31,5.36,5.45,5.36,5.37,7976,5.36,5.45,5.36,5.37,7976,0.0,1.0
2016-04-01,5.32,5.43,5.27,5.27,1166,5.32,5.43,5.27,5.27,1166,0.0,1.0
2016-04-04,5.46,5.46,5.3,5.3,102,5.46,5.46,5.3,5.3,102,0.0,1.0
2016-04-05,5.3,5.3,5.3,5.3,76,5.3,5.3,5.3,5.3,76,0.0,1.0
2016-04-06,5.3,5.3,5.3,5.3,110,5.3,5.3,5.3,5.3,110,0.0,1.0
2016-04-07,5.3,5.4615,5.3,5.4615,1576,5.3,5.4615,5.3,5.4615,1576,0.0,1.0
2016-04-08,5.3424,5.3424,5.3,5.3,829,5.3424,5.3424,5.3,5.3,829,0.0,1.0
2016-04-11,5.3067,5.31,5.3,5.3,1303,5.3067,5.31,5.3,5.3,1303,0.0,1.0
2016-04-12,5.3067,5.3067,5.3067,5.3067,126,5.3067,5.3067,5.3067,5.3067,126,0.0,1.0
2016-04-13,5.22,5.22,5.22,5.22,616,5.22,5.22,5.22,5.22,616,0.0,1.0
2016-04-14,5.26,5.26,5.26,5.26,0,5.26,5.26,5.26,5.26,0,0.0,1.0
2016-04-15,5.41,5.48,5.365,5.48,11003,5.41,5.48,5.365,5.48,11003,0.0,1.0
2016-04-18,5.32,5.48,5.32,5.48,543,5.32,5.48,5.32,5.48,543,0.0,1.0
2016-04-19,5.3101,5.35,5.3101,5.35,1221,5.3101,5.35,5.3101,5.35,1221,0.0,1.0
2016-04-20,5.32,5.32,5.29,5.29,76,5.32,5.32,5.29,5.29,76,0.0,1.0
2016-04-21,5.49,5.49,5.49,5.49,32,5.49,5.49,5.49,5.49,32,0.0,1.0
2016-04-22,5.32,5.32,5.31,5.31,439,5.32,5.32,5.31,5.31,439,0.0,1.0
2016-04-25,5.32,5.32,5.32,5.32,70,5.32,5.32,5.32,5.32,70,0.0,1.0
2016-04-26,5.31,5.33,5.3,5.3,916,5.31,5.33,5.3,5.3,916,0.0,1.0
2016-04-27,5.2346,5.25,5.2346,5.24,2251,5.2346,5.25,5.2346,5.24,2251,0.0,1.0
2016-04-28,5.24,5.242,5.24,5.242,560,5.24,5.242,5.24,5.242,560,0.0,1.0
2016-04-29,5.22,5.22,5.22,5.22,2038,5.22,5.22,5.22,5.22,2038,0.0,1.0
2016-05-02,5.16,5.3,5.1,5.1,4156,5.16,5.3,5.1,5.1,4156,0.0,1.0
2016-05-03,5.16,5.16,5.16,5.16,0,5.16,5.16,5.16,5.16,0,0.0,1.0
2016-05-04,5.2,5.2,5.2,5.2,548,5.2,5.2,5.2,5.2,548,0.0,1.0
2016-05-05,5.23,5.28,5.1,5.28,5854,5.23,5.28,5.1,5.28,5854,0.0,1.0
2016-05-06,5.23,5.23,5.23,5.23,26,5.23,5.23,5.23,5.23,26,0.0,1.0
2016-05-09,5.3731,5.3731,5.3731,5.3731,444,5.3731,5.3731,5.3731,5.3731,444,0.0,1.0
2016-05-10,5.1101,5.3576,5.1101,5.3576,451,5.1101,5.3576,5.1101,5.3576,451,0.0,1.0
2016-05-11,5.2999,5.2999,5.2354,5.248,4274,5.2999,5.2999,5.2354,5.248,4274,0.0,1.0
2016-05-12,5.0,5.3225,5.0,5.3225,42268,5.0,5.3225,5.0,5.3225,42268,0.0,1.0
2016-05-13,5.225,5.249,5.0,5.0,4495,5.225,5.249,5.0,5.0,4495,0.0,1.0
2016-05-16,5.225,5.225,5.225,5.225,231,5.225,5.225,5.225,5.225,231,0.0,1.0
2016-05-17,5.2,5.22,4.98,4.98,570,5.2,5.22,4.98,4.98,570,0.0,1.0
2016-05-18,5.2,5.2,5.2,5.2,45,5.2,5.2,5.2,5.2,45,0.0,1.0
2016-05-19,5.0,5.2187,5.0,5.2,18221,5.0,5.2187,5.0,5.2,18221,0.0,1.0
2016-05-20,4.98,5.0,4.98,5.0,1199,4.98,5.0,4.98,5.0,1199,0.0,1.0
2016-05-23,4.97,4.97,4.95,4.95,2335,4.97,4.97,4.95,4.95,2335,0.0,1.0
2016-05-24,4.969,4.98,4.969,4.98,1172,4.969,4.98,4.969,4.98,1172,0.0,1.0
2016-05-25,5.04,5.1,4.965,4.97,3215,5.04,5.1,4.965,4.97,3215,0.0,1.0
2016-05-26,5.04,5.04,5.04,5.04,19,5.04,5.04,5.04,5.04,19,0.0,1.0
2016-05-27,4.9833,4.9833,4.95,4.95,372,4.9833,4.9833,4.95,4.95,372,0.0,1.0
2016-05-31,4.95,4.9787,4.95,4.9787,808,4.95,4.9787,4.95,4.9787,808,0.0,1.0
2016-06-01,4.95,5.04,4.95,5.03,18973,4.95,5.04,4.95,5.03,18973,0.0,1.0
2016-06-02,4.95,5.09,4.95,4.95,661,4.95,5.09,4.95,4.95,661,0.0,1.0
2016-06-03,4.93,5.05,4.9001,4.95,13996,4.93,5.05,4.9001,4.95,13996,0.0,1.0
2016-06-06,4.9,4.92,4.9,4.92,3208,4.9,4.92,4.9,4.92,3208,0.0,1.0
2016-06-07,4.8,4.89,4.63,4.88,8104,4.8,4.89,4.63,4.88,8104,0.0,1.0
2016-06-08,4.7904,4.7904,4.71,4.71,3511,4.7904,4.7904,4.71,4.71,3511,0.0,1.0
2016-06-09,4.7904,4.7904,4.7904,4.7904,46,4.7904,4.7904,4.7904,4.7904,46,0.0,1.0
2016-06-10,4.53,4.9,4.53,4.82,8214,4.53,4.9,4.53,4.82,8214,0.0,1.0
2016-06-13,4.53,4.53,4.53,4.53,5,4.53,4.53,4.53,4.53,5,0.0,1.0
2016-06-14,4.6045,4.6045,4.601,4.601,280,4.6045,4.6045,4.601,4.601,280,0.0,1.0
2016-06-15,4.6045,4.6045,4.6045,4.6045,1,4.6045,4.6045,4.6045,4.6045,1,0.0,1.0
2016-06-16,4.615,4.755,4.615,4.755,2985,4.615,4.755,4.615,4.755,2985,0.0,1.0
2016-06-17,4.615,4.615,4.615,4.615,107,4.615,4.615,4.615,4.615,107,0.0,1.0
2016-06-20,4.6401,4.6401,4.6401,4.6401,319,4.6401,4.6401,4.6401,4.6401,319,0.0,1.0
2016-06-21,4.6401,4.6401,4.6401,4.6401,0,4.6401,4.6401,4.6401,4.6401,0,0.0,1.0
2016-06-22,4.6401,4.6401,4.6401,4.6401,115,4.6401,4.6401,4.6401,4.6401,115,0.0,1.0
2016-06-23,4.93,4.93,4.71,4.77,1356,4.93,4.93,4.71,4.77,1356,0.0,1.0
2016-06-24,4.62,4.62,4.62,4.62,165,4.62,4.62,4.62,4.62,165,0.0,1.0
2016-06-27,4.65,4.662,4.62,4.646,6545,4.65,4.662,4.62,4.646,6545,0.0,1.0
2016-06-28,4.86,4.894,4.86,4.894,1142,4.86,4.894,4.86,4.894,1142,0.0,1.0
2016-06-29,4.7438,4.7438,4.7438,4.7438,452,4.7438,4.7438,4.7438,4.7438,452,0.0,1.0
2016-06-30,4.71,4.86,4.66,4.66,1544,4.71,4.86,4.66,4.66,1544,0.0,1.0
2016-07-01,4.65,4.7389,4.45,4.68,43825,4.65,4.7389,4.45,4.68,43825,0.0,1.0
2016-07-05,4.6355,4.67,4.54,4.67,500,4.6355,4.67,4.54,4.67,500,0.0,1.0
2016-07-06,4.71,4.71,4.67,4.67,361,4.71,4.71,4.67,4.67,361,0.0,1.0
2016-07-07,4.87,4.88,4.75,4.75,4317,4.87,4.88,4.75,4.75,4317,0.0,1.0
2016-07-08,4.8863,4.8863,4.84,4.85,6079,4.8863,4.8863,4.84,4.85,6079,0.0,1.0
2016-07-11,4.85,4.9,4.8092,4.9,8261,4.85,4.9,4.8092,4.9,8261,0.0,1.0
2016-07-12,4.85,4.85,4.85,4.85,214,4.85,4.85,4.85,4.85,214,0.0,1.0
2016-07-13,4.85,4.895,4.68,4.895,10329,4.85,4.895,4.68,4.895,10329,0.0,1.0
2016-07-14,4.85,4.85,4.85,4.85,33,4.85,4.85,4.85,4.85,33,0.0,1.0
2016-07-15,4.685,4.715,4.685,4.715,405,4.685,4.715,4.685,4.715,405,0.0,1.0
2016-07-18,4.99,4.99,4.99,4.99,225,4.99,4.99,4.99,4.99,225,0.0,1.0
2016-07-19,4.94,4.94,4.7,4.7,29,4.94,4.94,4.7,4.7,29,0.0,1.0
2016-07-20,4.96,4.96,4.96,4.96,11,4.96,4.96,4.96,4.96,11,0.0,1.0
2016-07-21,4.701,4.701,4.7,4.7,2061,4.701,4.701,4.7,4.7,2061,0.0,1.0
2016-07-22,4.714,4.8305,4.7,4.7,720,4.714,4.8305,4.7,4.7,720,0.0,1.0
2016-07-25,4.69,4.69,4.69,4.69,1,4.69,4.69,4.69,4.69,1,0.0,1.0
2016-07-26,4.88,4.88,4.88,4.88,5,4.88,4.88,4.88,4.88,5,0.0,1.0
2016-07-27,4.685,4.6874,4.68,4.68,1679,4.685,4.6874,4.68,4.68,1679,0.0,1.0
2016-07-28,4.8899,4.9,4.8752,4.8752,8526,4.8899,4.9,4.8752,4.8752,8526,0.0,1.0
2016-07-29,4.99,5.0699,4.89,4.8923,40436,4.99,5.0699,4.89,4.8923,40436,0.0,1.0
2016-08-01,5.19,5.2,4.9425,4.9457,11831,5.19,5.2,4.9425,4.9457,11831,0.0,1.0
2016-08-02,5.15,5.18,5.15,5.18,912,5.15,5.18,5.15,5.18,912,0.0,1.0
2016-08-03,5.1,5.19,4.9923,5.1398,22389,5.1,5.19,4.9923,5.1398,22389,0.0,1.0
2016-08-04,4.85,4.85,4.85,4.85,21,4.85,4.85,4.85,4.85,21,0.0,1.0
2016-08-05,4.9055,4.9055,4.9055,4.9055,21,4.9055,4.9055,4.9055,4.9055,21,0.0,1.0
2016-08-08,4.9055,4.9055,4.9055,4.9055,84,4.9055,4.9055,4.9055,4.9055,84,0.0,1.0
2016-08-09,4.82,4.934,4.79,4.79,770,4.82,4.934,4.79,4.79,770,0.0,1.0
2016-08-10,4.91,5.12,4.91,5.12,21,4.91,5.12,4.91,5.12,21,0.0,1.0
2016-08-11,4.91,4.91,4.91,4.91,1,4.91,4.91,4.91,4.91,1,0.0,1.0
2016-08-12,4.95,5.0,4.8,5.0,26766,4.95,5.0,4.8,5.0,26766,0.0,1.0
2016-08-15,5.4,6.68,5.12,5.35,297942,5.4,6.68,5.12,5.35,297942,0.0,1.0
2016-08-16,4.98,5.6,4.98,5.6,10364,4.98,5.6,4.98,5.6,10364,0.0,1.0
2016-08-17,4.7,5.0801,4.68,5.08,40077,4.7,5.0801,4.68,5.08,40077,0.0,1.0
2016-08-18,4.65,4.94,4.65,4.94,39257,4.65,4.94,4.65,4.94,39257,0.0,1.0
2016-08-19,4.7,4.99,4.67,4.99,36520,4.7,4.99,4.67,4.99,36520,0.0,1.0
2016-08-22,4.7661,4.8301,4.67,4.83,10965,4.7661,4.8301,4.67,4.83,10965,0.0,1.0
2016-08-23,5.095,5.2,4.72,4.72,45324,5.095,5.2,4.72,4.72,45324,0.0,1.0
2016-08-24,5.19,5.2599,4.97,5.2599,57592,5.19,5.2599,4.97,5.2599,57592,0.0,1.0
2016-08-25,5.2685,5.34,5.0,5.0,94563,5.2685,5.34,5.0,5.0,94563,0.0,1.0
2016-08-26,5.24,5.24,5.1501,5.2,10269,5.24,5.24,5.1501,5.2,10269,0.0,1.0
2016-08-29,5.36,5.48,5.2,5.2,21218,5.36,5.48,5.2,5.2,21218,0.0,1.0
2016-08-30,5.375,5.39,5.369,5.38,12170,5.375,5.39,5.369,5.38,12170,0.0,1.0
2016-08-31,5.2999,5.2999,5.2101,5.28,2256,5.2999,5.2999,5.2101,5.28,2256,0.0,1.0
2016-09-01,5.29,5.3799,5.2774,5.35,10862,5.29,5.3799,5.2774,5.35,10862,0.0,1.0
2016-09-02,5.28,5.345,5.28,5.34,2104,5.28,5.345,5.28,5.34,2104,0.0,1.0
2016-09-06,5.51,5.76,5.2801,5.4,76484,5.51,5.76,5.2801,5.4,76484,0.0,1.0
2016-09-07,5.45,5.74,5.45,5.55,90209,5.45,5.74,5.45,5.55,90209,0.0,1.0
2016-09-08,5.455,5.63,5.4,5.45,24478,5.455,5.63,5.4,5.45,24478,0.0,1.0
2016-09-09,5.38,5.45,5.38,5.45,9481,5.38,5.45,5.38,5.45,9481,0.0,1.0
2016-09-12,5.5,5.51,5.39,5.39,28474,5.5,5.51,5.39,5.39,28474,0.0,1.0
2016-09-13,5.45,5.5,5.45,5.47,4514,5.45,5.5,5.45,5.47,4514,0.0,1.0
2016-09-14,5.52,5.59,5.391,5.391,9234,5.52,5.59,5.391,5.391,9234,0.0,1.0
2016-09-15,5.6,5.7314,5.53,5.59,42322,5.6,5.7314,5.53,5.59,42322,0.0,1.0
2016-09-16,5.84,5.84,5.56,5.56,88870,5.84,5.84,5.56,5.56,88870,0.0,1.0
2016-09-19,6.21,6.52,5.98,5.98,129814,6.21,6.52,5.98,5.98,129814,0.0,1.0
2016-09-20,6.27,6.4289,6.07,6.25,29304,6.27,6.4289,6.07,6.25,29304,0.0,1.0
2016-09-21,6.57,6.57,6.11,6.23,37886,6.57,6.57,6.11,6.23,37886,0.0,1.0
2016-09-22,6.5,6.69,6.3,6.51,45932,6.5,6.69,6.3,6.51,45932,0.0,1.0
2016-09-23,6.35,6.5,6.35,6.5,21317,6.35,6.5,6.35,6.5,21317,0.0,1.0
2016-09-26,6.39,6.49,6.37,6.37,36203,6.39,6.49,6.37,6.37,36203,0.0,1.0
2016-09-27,6.4,6.49,6.321,6.38,24322,6.4,6.49,6.321,6.38,24322,0.0,1.0
2016-09-28,6.41,6.46,6.4,6.46,28994,6.41,6.46,6.4,6.46,28994,0.0,1.0
2016-09-29,6.35,6.45,6.211,6.395,8506,6.35,6.45,6.211,6.395,8506,0.0,1.0
2016-09-30,6.43,6.45,6.4018,6.44,9819,6.43,6.45,6.4018,6.44,9819,0.0,1.0
2016-10-03,6.67,6.69,6.1293,6.48,74036,6.67,6.69,6.1293,6.48,74036,0.0,1.0
2016-10-04,6.6,6.86,6.526,6.64,31052,6.6,6.86,6.526,6.64,31052,0.0,1.0
2016-10-05,6.71,7.03,6.66,6.66,52745,6.71,7.03,6.66,6.66,52745,0.0,1.0
2016-10-06,6.77,6.8,6.62,6.64,24257,6.77,6.8,6.62,6.64,24257,0.0,1.0
2016-10-07,6.9,6.989,6.7,6.7,37944,6.9,6.989,6.7,6.7,37944,0.0,1.0
2016-10-10,7.14,7.2377,6.98,6.98,36764,7.14,7.2377,6.98,6.98,36764,0.0,1.0
2016-10-11,6.77,7.2093,6.75,7.2,59559,6.77,7.2093,6.75,7.2,59559,0.0,1.0
2016-10-12,6.8,7.09,6.6129,6.91,19093,6.8,7.09,6.6129,6.91,19093,0.0,1.0
2016-10-13,6.75,6.97,6.75,6.82,9683,6.75,6.97,6.75,6.82,9683,0.0,1.0
2016-10-14,6.88,7.2,6.75,6.75,8680,6.88,7.2,6.75,6.75,8680,0.0,1.0
2016-10-17,6.87,6.98,6.76,6.85,37618,6.87,6.98,6.76,6.85,37618,0.0,1.0
2016-10-18,6.92,7.02,6.8,6.95,66625,6.92,7.02,6.8,6.95,66625,0.0,1.0
2016-10-19,6.79,7.05,6.78,7.02,102196,6.79,7.05,6.78,7.02,102196,0.0,1.0
2016-10-20,6.85,6.91,6.69,6.69,33652,6.85,6.91,6.69,6.69,33652,0.0,1.0
2016-10-21,6.8,6.99,6.76,6.85,40088,6.8,6.99,6.76,6.85,40088,0.0,1.0
2016-10-24,6.82,7.06,6.68,6.95,69626,6.82,7.06,6.68,6.95,69626,0.0,1.0
2016-10-25,6.85,6.99,6.75,6.87,73584,6.85,6.99,6.75,6.87,73584,0.0,1.0
2016-10-26,6.78,6.9,6.6872,6.8786,41503,6.78,6.9,6.6872,6.8786,41503,0.0,1.0
2016-10-27,6.66,6.98,6.63,6.9,18760,6.66,6.98,6.63,6.9,18760,0.0,1.0
2016-10-28,6.62,7.0,6.5091,6.78,17849,6.62,7.0,6.5091,6.78,17849,0.0,1.0
2016-10-31,6.62,6.74,6.5001,6.68,21212,6.62,6.74,6.5001,6.68,21212,0.0,1.0
2016-11-01,6.65,7.0,6.6003,6.69,12633,6.65,7.0,6.6003,6.69,12633,0.0,1.0
2016-11-02,6.67,6.7,6.531,6.7,17461,6.67,6.7,6.531,6.7,17461,0.0,1.0
2016-11-03,6.61,6.6853,6.521,6.6701,13861,6.61,6.6853,6.521,6.6701,13861,0.0,1.0
2016-11-04,6.52,6.669,6.52,6.52,22223,6.52,6.669,6.52,6.52,22223,0.0,1.0
2016-11-07,6.79,6.96,6.5,6.52,44122,6.79,6.96,6.5,6.52,44122,0.0,1.0
2016-11-08,6.81,6.83,6.74,6.79,42636,6.81,6.83,6.74,6.79,42636,0.0,1.0
2016-11-09,6.811,6.96,6.7011,6.7733,47640,6.811,6.96,6.7011,6.7733,47640,0.0,1.0
2016-11-10,6.79,7.01,6.36,6.84,31152,6.79,7.01,6.36,6.84,31152,0.0,1.0
2016-11-11,7.25,7.3182,6.72,6.74,81101,7.25,7.3182,6.72,6.74,81101,0.0,1.0
2016-11-14,7.53,7.7416,7.3751,7.63,109938,7.53,7.7416,7.3751,7.63,109938,0.0,1.0
2016-11-15,7.54,7.9278,7.41,7.56,43946,7.54,7.9278,7.41,7.56,43946,0.0,1.0
2016-11-16,7.9,8.1674,7.62,7.62,71892,7.9,8.1674,7.62,7.62,71892,0.0,1.0
2016-11-17,8.46,8.6367,8.0,8.04,55976,8.46,8.6367,8.0,8.04,55976,0.0,1.0
2016-11-18,8.67,8.7,8.43,8.51,51388,8.67,8.7,8.43,8.51,51388,0.0,1.0
2016-11-21,9.26,9.7318,8.75,8.75,210999,9.26,9.7318,8.75,8.75,210999,0.0,1.0
2016-11-22,9.55,9.68,9.2,9.47,113301,9.55,9.68,9.2,9.47,113301,0.0,1.0
2016-11-23,9.17,9.55,8.78,9.55,191711,9.17,9.55,8.78,9.55,191711,0.0,1.0
2016-11-25,9.17,9.29,9.02,9.29,15729,9.17,9.29,9.02,9.29,15729,0.0,1.0
2016-11-28,9.22,9.25,9.032,9.19,18453,9.22,9.25,9.032,9.19,18453,0.0,1.0
2016-11-29,9.15,9.2,8.781,9.19,22723,9.15,9.2,8.781,9.19,22723,0.0,1.0
2016-11-30,8.9,9.32,8.88,8.89,17579,8.9,9.32,8.88,8.89,17579,0.0,1.0
2016-12-01,8.27,9.05,8.0,8.9,71631,8.27,9.05,8.0,8.9,71631,0.0,1.0
2016-12-02,8.48,8.54,7.9024,8.35,73338,8.48,8.54,7.9024,8.35,73338,0.0,1.0
2016-12-05,8.62,8.98,8.324,8.43,66367,8.62,8.98,8.324,8.43,66367,0.0,1.0
2016-12-06,8.01,8.17,8.0,8.15,617068,8.01,8.17,8.0,8.15,617068,0.0,1.0
2016-12-07,8.38,8.61,8.0,8.02,194934,8.38,8.61,8.0,8.02,194934,0.0,1.0
2016-12-08,8.46,8.6,8.14,8.36,117476,8.46,8.6,8.14,8.36,117476,0.0,1.0
2016-12-09,8.42,8.56,8.39,8.53,116166,8.42,8.56,8.39,8.53,116166,0.0,1.0
2016-12-12,8.48,8.6623,8.18,8.51,144285,8.48,8.6623,8.18,8.51,144285,0.0,1.0
2016-12-13,9.3,9.4512,8.3,8.54,727851,9.3,9.4512,8.3,8.54,727851,0.0,1.0
2016-12-14,8.98,9.9899,8.91,9.65,352595,8.98,9.9899,8.91,9.65,352595,0.0,1.0
2016-12-15,9.0,9.25,8.8,9.0,106316,9.0,9.25,8.8,9.0,106316,0.0,1.0
2016-12-16,8.94,9.22,8.84,8.99,67713,8.94,9.22,8.84,8.99,67713,0.0,1.0
2016-12-19,9.06,9.17,8.88,8.92,56038,9.06,9.17,8.88,8.92,56038,0.0,1.0
2016-12-20,9.04,9.12,8.87,9.05,59367,9.04,9.12,8.87,9.05,59367,0.0,1.0
2016-12-21,9.15,9.169,9.06,9.07,28278,9.15,9.169,9.06,9.07,28278,0.0,1.0
2016-12-22,8.9,9.4451,8.65,9.25,83038,8.9,9.4451,8.65,9.25,83038,0.0,1.0
2016-12-23,8.88,8.97,8.6507,8.9,24893,8.88,8.97,8.6507,8.9,24893,0.0,1.0
2016-12-27,9.05,9.25,8.8301,8.88,41530,9.05,9.25,8.8301,8.88,41530,0.0,1.0
2016-12-28,9.09,9.4044,8.86,9.0,20350,9.09,9.4044,8.86,9.0,20350,0.0,1.0
2016-12-29,8.93,9.19,8.8,9.19,37727,8.93,9.19,8.8,9.19,37727,0.0,1.0
2016-12-30,8.51,8.9899,8.3,8.8,100092,8.51,8.9899,8.3,8.8,100092,0.0,1.0
2017-01-03,9.0,9.15,8.43,8.66,131437,9.0,9.15,8.43,8.66,131437,0.0,1.0
2017-01-04,9.04,9.44,8.5997,8.77,114699,9.04,9.44,8.5997,8.77,114699,0.0,1.0
2017-01-05,9.42,9.74,9.0,9.01,85626,9.42,9.74,9.0,9.01,85626,0.0,1.0
2017-01-06,9.37,9.7,9.24,9.525,56577,9.37,9.7,9.24,9.525,56577,0.0,1.0
2017-01-09,10.93,10.95,9.98,10.1,464723,10.93,10.95,9.98,10.1,464723,0.0,1.0
2017-01-10,10.84,11.0,10.5601,10.88,126928,10.84,11.0,10.5601,10.88,126928,0.0,1.0
2017-01-11,10.7,10.89,10.52,10.72,77532,10.7,10.89,10.52,10.72,77532,0.0,1.0
2017-01-12,10.68,10.8572,10.24,10.73,83691,10.68,10.8572,10.24,10.73,83691,0.0,1.0
2017-01-13,11.05,11.46,10.57,10.89,109230,11.05,11.46,10.57,10.89,109230,0.0,1.0
2017-01-17,11.02,11.47,10.8,11.22,100314,11.02,11.47,10.8,11.22,100314,0.0,1.0
2017-01-18,10.98,11.12,10.84,11.12,41522,10.98,11.12,10.84,11.12,41522,0.0,1.0
2017-01-19,11.27,11.4058,10.9,10.9,68496,11.27,11.4058,10.9,10.9,68496,0.0,1.0
2017-01-20,11.5,11.6249,11.17,11.3,59074,11.5,11.6249,11.17,11.3,59074,0.0,1.0
2017-01-23,11.47,11.7175,11.4,11.5,56542,11.47,11.7175,11.4,11.5,56542,0.0,1.0
2017-01-24,11.31,11.663,11.22,11.61,35833,11.31,11.663,11.22,11.61,35833,0.0,1.0
2017-01-25,11.3,11.719,11.25,11.66,54183,11.3,11.719,11.25,11.66,54183,0.0,1.0
2017-01-26,11.27,11.4,11.1453,11.28,29115,11.27,11.4,11.1453,11.28,29115,0.0,1.0
2017-01-27,10.86,11.24,10.7,11.1332,71178,10.86,11.24,10.7,11.1332,71178,0.0,1.0
2017-01-30,10.57,10.9781,10.411,10.87,50679,10.57,10.9781,10.411,10.87,50679,0.0,1.0
2017-01-31,10.59,10.6,10.43,10.51,35497,10.59,10.6,10.43,10.51,35497,0.0,1.0
2017-02-01,10.34,10.8,10.32,10.8,30295,10.34,10.8,10.32,10.8,30295,0.0,1.0
2017-02-02,10.92,11.25,10.5,10.67,143796,10.92,11.25,10.5,10.67,143796,0.0,1.0
2017-02-03,11.02,11.13,10.88,10.95,76093,11.02,11.13,10.88,10.95,76093,0.0,1.0
2017-02-06,12.43,12.49,11.24,11.39,241380,12.43,12.49,11.24,11.39,241380,0.0,1.0
2017-02-07,12.56,13.0,12.25,12.45,144056,12.56,13.0,12.25,12.45,144056,0.0,1.0
2017-02-08,12.45,12.77,12.25,12.7,89133,12.45,12.77,12.25,12.7,89133,0.0,1.0
2017-02-09,12.5,12.8,12.37,12.37,104845,12.5,12.8,12.37,12.37,104845,0.0,1.0
2017-02-10,12.24,12.74,12.08,12.52,105469,12.24,12.74,12.08,12.52,105469,0.0,1.0
2017-02-13,12.55,12.56,12.29,12.46,58899,12.55,12.56,12.29,12.46,58899,0.0,1.0
2017-02-14,12.44,12.8,12.29,12.8,57218,12.44,12.8,12.29,12.8,57218,0.0,1.0
2017-02-15,11.91,12.64,11.75,12.36,134127,11.91,12.64,11.75,12.36,134127,0.0,1.0
2017-02-16,11.96,12.19,11.64,11.75,71111,11.96,12.19,11.64,11.75,71111,0.0,1.0
2017-02-17,11.33,12.35,11.15,12.12,181567,11.33,12.35,11.15,12.12,181567,0.0,1.0
2017-02-21,11.76,11.9,11.1,11.29,87854,11.76,11.9,11.1,11.29,87854,0.0,1.0
2017-02-22,11.86,11.99,11.67,11.82,54202,11.86,11.99,11.67,11.82,54202,0.0,1.0
2017-02-23,11.47,11.96,11.1,11.96,60296,11.47,11.96,11.1,11.96,60296,0.0,1.0
2017-02-24,11.48,11.56,11.25,11.29,45617,11.48,11.56,11.25,11.29,45617,0.0,1.0
2017-02-27,11.77,11.92,11.49,11.63,45816,11.77,11.92,11.49,11.63,45816,0.0,1.0
2017-02-28,11.06,11.86,11.03,11.86,61417,11.06,11.86,11.03,11.86,61417,0.0,1.0
2017-03-01,11.14,11.54,11.03,11.24,81036,11.14,11.54,11.03,11.24,81036,0.0,1.0
2017-03-02,11.0,11.31,10.91,11.22,71340,11.0,11.31,10.91,11.22,71340,0.0,1.0
2017-03-03,10.89,11.21,10.75,10.93,133954,10.89,11.21,10.75,10.93,133954,0.0,1.0
2017-03-06,10.62,10.99,10.38,10.75,85831,10.62,10.99,10.38,10.75,85831,0.0,1.0
2017-03-07,10.38,10.83,10.37,10.51,69006,10.38,10.83,10.37,10.51,69006,0.0,1.0
2017-03-08,10.34,10.69,10.25,10.37,102617,10.34,10.69,10.25,10.37,102617,0.0,1.0
2017-03-09,10.1,10.5,10.01,10.31,202311,10.1,10.5,10.01,10.31,202311,0.0,1.0
2017-03-10,10.0,10.42,10.0,10.09,32134,10.0,10.42,10.0,10.09,32134,0.0,1.0
2017-03-13,10.74,10.77,9.99,9.99,74593,10.74,10.77,9.99,9.99,74593,0.0,1.0
2017-03-14,10.73,10.99,10.49,10.84,48425,10.73,10.99,10.49,10.84,48425,0.0,1.0
2017-03-15,11.43,11.87,10.85,10.85,149507,11.43,11.87,10.85,10.85,149507,0.0,1.0
2017-03-16,11.47,11.8,11.37,11.4,94143,11.47,11.8,11.37,11.4,94143,0.0,1.0
2017-03-17,11.44,11.51,10.71,11.5,199269,11.44,11.51,10.71,11.5,199269,0.0,1.0
2017-03-20,10.66,11.85,10.31,11.85,224203,10.66,11.85,10.31,11.85,224203,0.0,1.0
2017-03-21,9.92,11.0,9.86,10.92,116510,9.92,11.0,9.86,10.92,116510,0.0,1.0
2017-03-22,10.12,10.32,9.7,10.1,83136,10.12,10.32,9.7,10.1,83136,0.0,1.0
2017-03-23,10.09,10.5,10.0,10.16,35450,10.09,10.5,10.0,10.16,35450,0.0,1.0
2017-03-24,9.97,10.18,9.92,10.07,47854,9.97,10.18,9.92,10.07,47854,0.0,1.0
2017-03-27,10.78,10.92,9.92,10.0,92293,10.78,10.92,9.92,10.0,92293,0.0,1.0
2017-03-28,10.53,11.14,10.32,10.76,75692,10.53,11.14,10.32,10.76,75692,0.0,1.0
2017-03-29,10.54,10.63,10.41,10.59,33070,10.54,10.63,10.41,10.59,33070,0.0,1.0
2017-03-30,10.45,10.68,10.14,10.54,32663,10.45,10.68,10.14,10.54,32663,0.0,1.0
2017-03-31,10.28,10.48,10.18,10.44,15362,10.28,10.48,10.18,10.44,15362,0.0,1.0
2017-04-03,10.23,10.6,10.16,10.16,56990,10.23,10.6,10.16,10.16,56990,0.0,1.0
2017-04-04,10.12,10.34,10.0,10.23,24186,10.12,10.34,10.0,10.23,24186,0.0,1.0
2017-04-05,10.27,10.41,9.95,10.23,62823,10.27,10.41,9.95,10.23,62823,0.0,1.0
2017-04-06,9.86,10.27,9.68,10.11,35854,9.86,10.27,9.68,10.11,35854,0.0,1.0
2017-04-07,9.7,9.92,9.51,9.82,47422,9.7,9.92,9.51,9.82,47422,0.0,1.0
2017-04-10,9.81,10.02,9.47,9.5,79299,9.81,10.02,9.47,9.5,79299,0.0,1.0
2017-04-11,9.85,9.98,9.81,9.81,20091,9.85,9.98,9.81,9.81,20091,0.0,1.0
2017-04-12,9.9,9.96,9.85,9.85,50931,9.9,9.96,9.85,9.85,50931,0.0,1.0
2017-04-13,9.92,9.99,9.76,9.9,31168,9.92,9.99,9.76,9.9,31168,0.0,1.0
2017-04-17,9.88,9.99,9.76,9.91,45381,9.88,9.99,9.76,9.91,45381,0.0,1.0
2017-04-18,9.97,10.07,9.85,9.85,22411,9.97,10.07,9.85,9.85,22411,0.0,1.0
2017-04-19,10.17,10.24,9.9,9.95,129467,10.17,10.24,9.9,9.95,129467,0.0,1.0
2017-04-20,10.66,10.77,10.17,10.25,43347,10.66,10.77,10.17,10.25,43347,0.0,1.0
2017-04-21,10.38,10.86,10.37,10.72,54437,10.38,10.86,10.37,10.72,54437,0.0,1.0
2017-04-24,10.62,10.69,10.45,10.53,15792,10.62,10.69,10.45,10.53,15792,0.0,1.0
2017-04-25,10.58,10.89,10.51,10.6,21821,10.58,10.89,10.51,10.6,21821,0.0,1.0
2017-04-26,10.29,10.68,10.29,10.45,16307,10.29,10.68,10.29,10.45,16307,0.0,1.0
2017-04-27,10.35,10.58,10.28,10.28,32947,10.35,10.58,10.28,10.28,32947,0.0,1.0
2017-04-28,10.33,10.57,10.2,10.23,54418,10.33,10.57,10.2,10.23,54418,0.0,1.0
2017-05-01,10.55,10.61,10.37,10.53,12305,10.55,10.61,10.37,10.53,12305,0.0,1.0
2017-05-02,10.39,10.63,10.26,10.49,33711,10.39,10.63,10.26,10.49,33711,0.0,1.0
2017-05-03,10.35,10.5,10.26,10.26,24139,10.35,10.5,10.26,10.26,24139,0.0,1.0
2017-05-04,10.8,10.9,10.28,10.35,80592,10.8,10.9,10.28,10.35,80592,0.0,1.0
2017-05-05,11.1,11.33,10.61,10.87,50973,11.1,11.33,10.61,10.87,50973,0.0,1.0
2017-05-08,11.68,11.89,11.25,11.49,139396,11.68,11.89,11.25,11.49,139396,0.0,1.0
2017-05-09,11.85,12.12,11.7,11.7,153850,11.85,12.12,11.7,11.7,153850,0.0,1.0
2017-05-10,12.94,13.14,11.73,11.91,134661,12.94,13.14,11.73,11.91,134661,0.0,1.0
2017-05-11,14.54,15.4,12.53,13.49,5361,14.54,15.4,12.53,13.49,5361,0.0,1.0
2017-05-12,14.36,15.25,14.16,14.53,133446,14.36,15.25,14.16,14.53,133446,0.0,1.0
2017-05-15,14.98,15.07,14.54,14.55,116772,14.98,15.07,14.54,14.55,116772,0.0,1.0
2017-05-16,14.38,15.05,14.14,15.05,85126,14.38,15.05,14.14,15.05,85126,0.0,1.0
2017-05-17,13.82,14.43,13.4,14.22,105634,13.82,14.43,13.4,14.22,105634,0.0,1.0
2017-05-18,13.37,13.95,13.02,13.73,86931,13.37,13.95,13.02,13.73,86931,0.0,1.0
2017-05-19,12.96,13.52,12.79,13.52,104364,12.96,13.52,12.79,13.52,104364,0.0,1.0
2017-05-22,13.87,14.0,12.74,13.16,191413,13.87,14.0,12.74,13.16,191413,0.0,1.0
2017-05-23,14.61,14.74,13.56,13.88,206136,14.61,14.74,13.56,13.88,206136,0.0,1.0
2017-05-24,14.78,14.8,14.17,14.6,60856,14.78,14.8,14.17,14.6,60856,0.0,1.0
2017-05-25,14.63,14.94,14.36,14.94,58166,14.63,14.94,14.36,14.94,58166,0.0,1.0
2017-05-26,14.4,14.95,14.0,14.05,695202,14.4,14.95,14.0,14.05,695202,0.0,1.0
2017-05-30,14.95,15.23,14.16,14.54,188824,14.95,15.23,14.16,14.54,188824,0.0,1.0
2017-05-31,15.5,15.71,14.5,15.0,211861,15.5,15.71,14.5,15.0,211861,0.0,1.0
2017-06-01,15.83,16.0,15.35,15.56,266314,15.83,16.0,15.35,15.56,266314,0.0,1.0
2017-06-02,15.82,16.21,15.54,16.03,307068,15.82,16.21,15.54,16.03,307068,0.0,1.0
2017-06-05,16.16,17.27,15.9,15.99,340713,16.16,17.27,15.9,15.99,340713,0.0,1.0
2017-06-06,16.09,16.85,16.05,16.16,317595,16.09,16.85,16.05,16.16,317595,0.0,1.0
2017-06-07,16.44,16.98,16.06,16.06,192095,16.44,16.98,16.06,16.06,192095,0.0,1.0
2017-06-08,15.85,16.49,15.57,16.44,281839,15.85,16.49,15.57,16.44,281839,0.0,1.0
2017-06-09,14.41,16.33,14.3,15.85,472595,14.41,16.33,14.3,15.85,472595,0.0,1.0
2017-06-12,14.29,14.97,13.89,14.25,266414,14.29,14.97,13.89,14.25,266414,0.0,1.0
2017-06-13,14.01,14.78,13.95,14.38,182998,14.01,14.78,13.95,14.38,182998,0.0,1.0
2017-06-14,14.29,14.77,14.02,14.15,127538,14.29,14.77,14.02,14.15,127538,0.0,1.0
2017-06-15,14.05,14.21,13.9,14.13,95185,14.05,14.21,13.9,14.13,95185,0.0,1.0
2017-06-16,14.01,14.27,13.9,14.03,129202,14.01,14.27,13.9,14.03,129202,0.0,1.0
2017-06-19,14.76,14.9,14.0,14.34,112124,14.76,14.9,14.0,14.34,112124,0.0,1.0
2017-06-20,14.59,15.28,14.32,14.75,124588,14.59,15.28,14.32,14.75,124588,0.0,1.0
2017-06-21,14.71,15.2,14.26,14.56,148845,14.71,15.2,14.26,14.56,148845,0.0,1.0
2017-06-22,14.87,15.17,14.48,14.67,174577,14.87,15.17,14.48,14.67,174577,0.0,1.0
2017-06-23,14.97,15.1,14.44,14.8,76189,14.97,15.1,14.44,14.8,76189,0.0,1.0
2017-06-26,14.23,15.34,14.2,15.01,192309,14.23,15.34,14.2,15.01,192309,0.0,1.0
2017-06-27,14.02,14.53,13.88,14.22,126816,14.02,14.53,13.88,14.22,126816,0.0,1.0
2017-06-28,14.31,14.44,13.88,14.04,145185,14.31,14.44,13.88,14.04,145185,0.0,1.0
2017-06-29,14.46,14.47,14.06,14.08,207060,14.46,14.47,14.06,14.08,207060,0.0,1.0
2017-06-30,14.61,14.89,14.23,14.42,87835,14.61,14.89,14.23,14.42,87835,0.0,1.0
2017-07-03,14.26,14.62,14.07,14.62,92674,14.26,14.62,14.07,14.62,92674,0.0,1.0
2017-07-05,14.43,14.85,14.22,14.25,129442,14.43,14.85,14.22,14.25,129442,0.0,1.0
2017-07-06,14.1,14.4,13.95,14.4,84401,14.1,14.4,13.95,14.4,84401,0.0,1.0
2017-07-07,14.19,14.42,14.01,14.24,98004,14.19,14.42,14.01,14.24,98004,0.0,1.0
2017-07-10,14.17,14.37,13.9,14.19,95472,14.17,14.37,13.9,14.19,95472,0.0,1.0
2017-07-11,14.84,15.04,13.97,14.22,114080,14.84,15.04,13.97,14.22,114080,0.0,1.0
2017-07-12,14.85,15.19,14.77,15.19,77258,14.85,15.19,14.77,15.19,77258,0.0,1.0
2017-07-13,15.16,15.22,14.47,14.83,98264,15.16,15.22,14.47,14.83,98264,0.0,1.0
2017-07-14,14.96,15.3,14.6,15.26,83294,14.96,15.3,14.6,15.26,83294,0.0,1.0
2017-07-17,13.76,15.0,13.45,15.0,562693,13.76,15.0,13.45,15.0,562693,0.0,1.0
2017-07-18,13.73,14.17,13.58,13.76,149590,13.73,14.17,13.58,13.76,149590,0.0,1.0
2017-07-19,13.85,14.08,13.65,13.7,134436,13.85,14.08,13.65,13.7,134436,0.0,1.0
2017-07-20,13.67,13.86,13.53,13.85,55651,13.67,13.86,13.53,13.85,55651,0.0,1.0
2017-07-21,13.75,13.84,13.45,13.54,182313,13.75,13.84,13.45,13.54,182313,0.0,1.0
2017-07-24,13.56,13.79,13.52,13.76,100515,13.56,13.79,13.52,13.76,100515,0.0,1.0
2017-07-25,13.76,14.19,13.4,13.58,125899,13.76,14.19,13.4,13.58,125899,0.0,1.0
2017-07-26,13.6,13.87,13.47,13.73,97411,13.6,13.87,13.47,13.73,97411,0.0,1.0
2017-07-27,13.22,13.75,12.82,13.65,139050,13.22,13.75,12.82,13.65,139050,0.0,1.0
2017-07-28,13.0,13.12,12.84,13.03,111416,13.0,13.12,12.84,13.03,111416,0.0,1.0
2017-07-31,13.12,13.28,12.85,13.02,60193,13.12,13.28,12.85,13.02,60193,0.0,1.0
2017-08-01,13.25,13.46,12.96,13.14,77162,13.25,13.46,12.96,13.14,77162,0.0,1.0
2017-08-02,13.18,13.58,12.92,13.26,105659,13.18,13.58,12.92,13.26,105659,0.0,1.0
2017-08-03,13.33,13.36,13.01,13.16,49366,13.33,13.36,13.01,13.16,49366,0.0,1.0
2017-08-04,13.5,13.67,13.31,13.41,44004,13.5,13.67,13.31,13.41,44004,0.0,1.0
2017-08-07,13.32,13.55,13.15,13.26,55593,13.32,13.55,13.15,13.26,55593,0.0,1.0
2017-08-08,12.96,13.53,12.72,13.37,95858,12.96,13.53,12.72,13.37,95858,0.0,1.0
2017-08-09,12.65,12.94,12.45,12.8,97601,12.65,12.94,12.45,12.8,97601,0.0,1.0
2017-08-10,12.13,12.65,11.77,12.65,198981,12.13,12.65,11.77,12.65,198981,0.0,1.0
2017-08-11,12.26,12.72,11.87,12.05,194189,12.26,12.72,11.87,12.05,194189,0.0,1.0
2017-08-14,11.69,12.52,11.53,11.99,254327,11.69,12.52,11.53,11.99,254327,0.0,1.0
2017-08-15,12.41,12.7,11.99,12.14,293918,12.41,12.7,11.99,12.14,293918,0.0,1.0
2017-08-16,12.38,12.55,12.07,12.47,171987,12.38,12.55,12.07,12.47,171987,0.0,1.0
2017-08-17,12.35,12.53,12.17,12.28,149542,12.35,12.53,12.17,12.28,149542,0.0,1.0
2017-08-18,12.45,12.66,12.22,12.3,176221,12.45,12.66,12.22,12.3,176221,0.0,1.0
2017-08-21,11.94,12.45,11.84,12.45,136884,11.94,12.45,11.84,12.45,136884,0.0,1.0
2017-08-22,11.87,12.11,11.66,11.95,93496,11.87,12.11,11.66,11.95,93496,0.0,1.0
2017-08-23,11.56,11.93,11.56,11.82,117281,11.56,11.93,11.56,11.82,117281,0.0,1.0
2017-08-24,11.32,11.84,11.15,11.57,167691,11.32,11.84,11.15,11.57,167691,0.0,1.0
2017-08-25,11.06,11.42,11.0,11.33,164123,11.06,11.42,11.0,11.33,164123,0.0,1.0
2017-08-28,10.98,11.24,10.81,11.11,126382,10.98,11.24,10.81,11.11,126382,0.0,1.0
2017-08-29,10.86,11.22,10.75,10.94,105244,10.86,11.22,10.75,10.94,105244,0.0,1.0
2017-08-30,11.31,11.33,10.77,10.85,102486,11.31,11.33,10.77,10.85,102486,0.0,1.0
2017-08-31,11.58,11.9,11.34,11.36,160921,11.58,11.9,11.34,11.36,160921,0.0,1.0
2017-09-01,11.53,11.62,11.45,11.57,89562,11.53,11.62,11.45,11.57,89562,0.0,1.0
2017-09-05,10.97,11.09,10.45,10.57,269352,10.97,11.09,10.45,10.57,269352,0.0,1.0
2017-09-06,10.97,11.46,10.89,11.46,191166,10.97,11.46,10.89,11.46,191166,0.0,1.0
2017-09-07,10.5,11.05,10.46,10.76,135847,10.5,11.05,10.46,10.76,135847,0.0,1.0
2017-09-08,10.34,10.54,10.14,10.47,148995,10.34,10.54,10.14,10.47,148995,0.0,1.0
2017-09-11,10.18,10.58,10.02,10.36,153716,10.18,10.58,10.02,10.36,153716,0.0,1.0
2017-09-12,10.4,10.49,9.89,10.14,147146,10.4,10.49,9.89,10.14,147146,0.0,1.0
2017-09-13,10.25,10.34,10.08,10.34,106482,10.25,10.34,10.08,10.34,106482,0.0,1.0
2017-09-14,10.53,10.75,10.23,10.37,132897,10.53,10.75,10.23,10.37,132897,0.0,1.0
2017-09-15,10.62,10.7,10.11,10.49,141604,10.62,10.7,10.11,10.49,141604,0.0,1.0
2017-09-18,11.01,11.13,10.46,10.62,115554,11.01,11.13,10.46,10.62,115554,0.0,1.0
2017-09-19,11.12,11.4,11.0,11.0,95009,11.12,11.4,11.0,11.0,95009,0.0,1.0
2017-09-20,11.02,11.21,10.95,11.15,127517,11.02,11.21,10.95,11.15,127517,0.0,1.0
2017-09-21,10.86,11.08,10.64,11.08,95203,10.86,11.08,10.64,11.08,95203,0.0,1.0
2017-09-22,10.78,10.9,10.67,10.88,99454,10.78,10.9,10.67,10.88,99454,0.0,1.0
2017-09-25,10.96,11.04,10.7,10.77,91962,10.96,11.04,10.7,10.77,91962,0.0,1.0
2017-09-26,11.38,11.47,11.1,11.1,83137,11.38,11.47,11.1,11.1,83137,0.0,1.0
2017-09-27,12.23,12.34,11.45,11.48,185911,12.23,12.34,11.45,11.48,185911,0.0,1.0
2017-09-28,12.38,12.54,12.16,12.34,189110,12.38,12.54,12.16,12.34,189110,0.0,1.0
2017-09-29,12.42,12.48,12.3,12.44,121519,12.42,12.48,12.3,12.44,121519,0.0,1.0
2017-10-02,12.61,13.27,12.45,12.49,207344,12.61,13.27,12.45,12.49,207344,0.0,1.0
2017-10-03,12.52,12.65,12.42,12.6,98874,12.52,12.65,12.42,12.6,98874,0.0,1.0
2017-10-04,12.61,12.67,12.4,12.5,90954,12.61,12.67,12.4,12.5,90954,0.0,1.0
2017-10-05,12.65,12.74,12.55,12.72,100227,12.65,12.74,12.55,12.72,100227,0.0,1.0
2017-10-06,12.73,12.81,12.5,12.69,110956,12.73,12.81,12.5,12.69,110956,0.0,1.0
2017-10-09,12.69,13.19,12.65,12.7,78261,12.69,13.19,12.65,12.7,78261,0.0,1.0
2017-10-10,13.08,13.12,12.7,12.7,99511,13.08,13.12,12.7,12.7,99511,0.0,1.0
2017-10-11,12.67,13.28,12.51,13.13,123190,12.67,13.28,12.51,13.13,123190,0.0,1.0
2017-10-12,12.6,12.71,12.5,12.65,156750,12.6,12.71,12.5,12.65,156750,0.0,1.0
2017-10-13,12.5,12.7,12.4,12.7,203759,12.5,12.7,12.4,12.7,203759,0.0,1.0
2017-10-16,12.05,12.64,11.7,12.62,220991,12.05,12.64,11.7,12.62,220991,0.0,1.0
2017-10-17,12.08,12.44,11.92,12.44,142563,12.08,12.44,11.92,12.44,142563,0.0,1.0
2017-10-18,11.51,12.2,11.48,12.2,311508,11.51,12.2,11.48,12.2,311508,0.0,1.0
2017-10-19,10.75,11.59,10.63,11.34,307090,10.75,11.59,10.63,11.34,307090,0.0,1.0
2017-10-20,11.14,11.39,10.65,10.76,251548,11.14,11.39,10.65,10.76,251548,0.0,1.0
2017-10-23,10.79,11.5,10.6,11.1,141774,10.79,11.5,10.6,11.1,141774,0.0,1.0
2017-10-24,10.83,10.9,10.73,10.81,117721,10.83,10.9,10.73,10.81,117721,0.0,1.0
2017-10-25,10.49,10.85,10.17,10.8,163458,10.49,10.85,10.17,10.8,163458,0.0,1.0
2017-10-26,10.21,10.55,10.08,10.51,168054,10.21,10.55,10.08,10.51,168054,0.0,1.0
2017-10-27,10.8,10.88,10.11,10.27,108218,10.8,10.88,10.11,10.27,108218,0.0,1.0
2017-10-30,10.64,11.1,10.55,10.88,109422,10.64,11.1,10.55,10.88,109422,0.0,1.0
2017-10-31,11.28,11.73,10.8,10.85,156108,11.28,11.73,10.8,10.85,156108,0.0,1.0
2017-11-01,11.18,11.35,11.03,11.3,127169,11.18,11.35,11.03,11.3,127169,0.0,1.0
2017-11-02,11.47,11.64,11.03,11.19,120323,11.47,11.64,11.03,11.19,120323,0.0,1.0
2017-11-03,11.5,11.63,11.27,11.48,78428,11.5,11.63,11.27,11.48,78428,0.0,1.0
2017-11-06,10.92,11.37,10.8,11.22,400955,10.92,11.37,10.8,11.22,400955,0.0,1.0
2017-11-07,10.99,11.08,10.75,10.75,149036,10.99,11.08,10.75,10.75,149036,0.0,1.0
2017-11-08,11.05,11.11,10.7,11.0,90608,11.05,11.11,10.7,11.0,90608,0.0,1.0
2017-11-09,10.93,11.1,10.82,10.95,114502,10.93,11.1,10.82,10.95,114502,0.0,1.0
2017-11-10,11.72,11.87,10.81,10.92,217082,11.72,11.87,10.81,10.92,217082,0.0,1.0
2017-11-13,13.24,16.03,12.05,12.05,1148848,13.24,16.03,12.05,12.05,1148848,0.0,1.0
2017-11-14,13.15,13.66,12.68,13.49,196961,13.15,13.66,12.68,13.49,196961,0.0,1.0
2017-11-15,13.61,13.63,12.65,13.18,247727,13.61,13.63,12.65,13.18,247727,0.0,1.0
2017-11-16,13.98,14.2,13.78,14.06,372340,13.98,14.2,13.78,14.06,372340,0.0,1.0
2017-11-17,13.98,14.28,13.89,14.04,290196,13.98,14.28,13.89,14.04,290196,0.0,1.0
2017-11-20,14.17,14.19,13.78,14.0,262076,14.17,14.19,13.78,14.0,262076,0.0,1.0
2017-11-21,14.37,14.61,14.18,14.2,233328,14.37,14.61,14.18,14.2,233328,0.0,1.0
2017-11-22,14.75,14.83,14.13,14.46,214195,14.75,14.83,14.13,14.46,214195,0.0,1.0
2017-11-24,14.82,14.99,14.6,14.76,45234,14.82,14.99,14.6,14.76,45234,0.0,1.0
2017-11-27,14.82,14.87,14.3841,14.75,115094,14.82,14.87,14.3841,14.75,115094,0.0,1.0
2017-11-28,14.4,14.85,14.0601,14.81,294557,14.4,14.85,14.0601,14.81,294557,0.0,1.0
2017-11-29,14.06,14.37,13.85,14.37,209787,14.06,14.37,13.85,14.37,209787,0.0,1.0
2017-11-30,14.36,14.47,13.9,14.08,65189,14.36,14.47,13.9,14.08,65189,0.0,1.0
2017-12-01,14.11,14.33,13.728,14.32,150996,14.11,14.33,13.728,14.32,150996,0.0,1.0
2017-12-04,13.88,14.83,13.805,14.66,149043,13.88,14.83,13.805,14.66,149043,0.0,1.0
2017-12-05,14.13,14.36,13.8,13.91,90741,14.13,14.36,13.8,13.91,90741,0.0,1.0
2017-12-06,14.48,14.59,13.85,14.12,59104,14.48,14.59,13.85,14.12,59104,0.0,1.0
2017-12-07,14.97,15.25,14.49,14.6,255338,14.97,15.25,14.49,14.6,255338,0.0,1.0
2017-12-08,15.09,15.2112,14.69,15.1,231488,15.09,15.2112,14.69,15.1,231488,0.0,1.0
2017-12-11,14.84,15.11,14.76,15.03,86108,14.84,15.11,14.76,15.03,86108,0.0,1.0
2017-12-12,14.43,14.89,14.22,14.86,63076,14.43,14.89,14.22,14.86,63076,0.0,1.0
2017-12-13,14.01,14.87,14.0,14.54,116885,14.01,14.87,14.0,14.54,116885,0.0,1.0
2017-12-14,14.02,14.42,13.9026,14.11,120239,14.02,14.42,13.9026,14.11,120239,0.0,1.0
2017-12-15,14.2,14.28,13.84,14.04,120235,14.2,14.28,13.84,14.04,120235,0.0,1.0
2017-12-18,14.91,15.105,14.26,14.26,154873,14.91,15.105,14.26,14.26,154873,0.0,1.0
2017-12-19,15.78,15.9524,14.92,15.1,340359,15.78,15.9524,14.92,15.1,340359,0.0,1.0
2017-12-20,15.17,15.79,14.91,15.75,203661,15.17,15.79,14.91,15.75,203661,0.0,1.0
2017-12-21,14.78,15.2088,14.76,15.2,95932,14.78,15.2088,14.76,15.2,95932,0.0,1.0
2017-12-22,14.0,14.82,13.96,14.82,145054,14.0,14.82,13.96,14.82,145054,0.0,1.0
2017-12-26,14.04,14.18,13.82,13.88,123226,14.04,14.18,13.82,13.88,123226,0.0,1.0
2017-12-27,13.87,14.27,13.67,14.0,109430,13.87,14.27,13.67,14.0,109430,0.0,1.0
2017-12-28,14.02,14.285,13.77,13.95,106494,14.02,14.285,13.77,13.95,106494,0.0,1.0
2017-12-29,14.12,14.32,13.93,14.08,86353,14.12,14.32,13.93,14.08,86353,0.0,1.0
2018-01-02,14.96,15.3,14.25,14.27,186803,14.96,15.3,14.25,14.27,186803,0.0,1.0
2018-01-03,14.6,15.4,14.52,15.25,165027,14.6,15.4,14.52,15.25,165027,0.0,1.0
2018-01-04,14.68,14.75,14.55,14.63,127052,14.68,14.75,14.55,14.63,127052,0.0,1.0
2018-01-05,14.89,15.05,14.6986,14.7,126253,14.89,15.05,14.6986,14.7,126253,0.0,1.0
2018-01-08,14.86,15.04,14.41,14.85,125346,14.86,15.04,14.41,14.85,125346,0.0,1.0
2018-01-09,14.62,14.96,14.53,14.96,156247,14.62,14.96,14.53,14.96,156247,0.0,1.0
2018-01-10,14.62,14.75,14.34,14.54,70255,14.62,14.75,14.34,14.54,70255,0.0,1.0
2018-01-11,14.79,14.925,14.56,14.62,47138,14.79,14.925,14.56,14.62,47138,0.0,1.0
2018-01-12,14.87,15.2,14.65,14.83,113444,14.87,15.2,14.65,14.83,113444,0.0,1.0
2018-01-16,14.82,15.2,14.58,14.88,141636,14.82,15.2,14.58,14.88,141636,0.0,1.0
2018-01-17,14.88,15.082,14.78,14.85,99947,14.88,15.082,14.78,14.85,99947,0.0,1.0
2018-01-18,15.06,15.07,14.72,14.72,114479,15.06,15.07,14.72,14.72,114479,0.0,1.0
2018-01-19,15.73,15.943,14.8,15.1,293815,15.73,15.943,14.8,15.1,293815,0.0,1.0
2018-01-22,15.57,15.82,15.37,15.7,59418,15.57,15.82,15.37,15.7,59418,0.0,1.0
2018-01-23,15.15,15.57,14.93,15.57,167287,15.15,15.57,14.93,15.57,167287,0.0,1.0
2018-01-24,15.18,15.4499,15.0,15.2,91484,15.18,15.4499,15.0,15.2,91484,0.0,1.0
2018-01-25,15.3,15.37,15.14,15.22,49669,15.3,15.37,15.14,15.22,49669,0.0,1.0
2018-01-26,15.31,15.5,15.1,15.36,74631,15.31,15.5,15.1,15.36,74631,0.0,1.0
2018-01-29,15.22,15.34,15.06,15.32,76101,15.22,15.34,15.06,15.32,76101,0.0,1.0
2018-01-30,15.06,15.27,14.805,15.11,105329,15.06,15.27,14.805,15.11,105329,0.0,1.0
2018-01-31,15.2,15.27,15.01,15.06,58752,15.2,15.27,15.01,15.06,58752,0.0,1.0
2018-02-01,15.01,15.164,14.69,15.11,107759,15.01,15.164,14.69,15.11,107759,0.0,1.0
2018-02-02,14.36,14.85,14.28,14.83,157561,14.36,14.85,14.28,14.83,157561,0.0,1.0
2018-02-05,13.66,14.41,13.65,14.18,132979,13.66,14.41,13.65,14.18,132979,0.0,1.0
2018-02-06,13.72,14.11,13.05,13.5,84179,13.72,14.11,13.05,13.5,84179,0.0,1.0
2018-02-07,13.76,13.86,13.5,13.72,63902,13.76,13.86,13.5,13.72,63902,0.0,1.0
2018-02-08,13.61,14.085,13.45,13.81,108632,13.61,14.085,13.45,13.81,108632,0.0,1.0
2018-02-09,13.39,13.74,12.74,13.68,119915,13.39,13.74,12.74,13.68,119915,0.0,1.0
2018-02-12,13.38,13.6,13.15,13.49,59777,13.38,13.6,13.15,13.49,59777,0.0,1.0
2018-02-13,13.16,13.37,13.09,13.27,26792,13.16,13.37,13.09,13.27,26792,0.0,1.0
2018-02-14,13.65,13.68,13.1,13.1,55541,13.65,13.68,13.1,13.1,55541,0.0,1.0
2018-02-15,14.23,14.46,13.5,13.69,85906,14.23,14.46,13.5,13.69,85906,0.0,1.0
2018-02-16,14.1,14.64,13.7924,14.23,121416,14.1,14.64,13.7924,14.23,121416,0.0,1.0
2018-02-20,14.25,14.58,13.96,14.09,101448,14.25,14.58,13.96,14.09,101448,0.0,1.0
2018-02-21,14.21,14.44,14.1002,14.3,59194,14.21,14.44,14.1002,14.3,59194,0.0,1.0
2018-02-22,14.2,14.34,14.05,14.24,55649,14.2,14.34,14.05,14.24,55649,0.0,1.0
2018-02-23,14.31,14.31,14.1,14.26,44582,14.31,14.31,14.1,14.26,44582,0.0,1.0
2018-02-26,14.56,14.64,14.19,14.19,68980,14.56,14.64,14.19,14.19,68980,0.0,1.0
2018-02-27,14.71,14.775,14.33,14.5,93368,14.71,14.775,14.33,14.5,93368,0.0,1.0
2018-02-28,14.25,14.8,14.2,14.76,55067,14.25,14.8,14.2,14.76,55067,0.0,1.0
2018-03-01,13.74,14.24,13.73,14.24,90688,13.74,14.24,13.73,14.24,90688,0.0,1.0
2018-03-02,14.37,14.51,13.49,13.49,73023,14.37,14.51,13.49,13.49,73023,0.0,1.0
2018-03-05,14.77,14.835,14.38,14.38,85739,14.77,14.835,14.38,14.38,85739,0.0,1.0
2018-03-06,15.04,15.11,14.47,14.89,72519,15.04,15.11,14.47,14.89,72519,0.0,1.0
2018-03-07,15.22,15.36,14.98,14.98,39877,15.22,15.36,14.98,14.98,39877,0.0,1.0
2018-03-08,15.85,16.12,15.27,15.27,95565,15.85,16.12,15.27,15.27,95565,0.0,1.0
2018-03-09,15.8,16.37,15.67,15.96,139487,15.8,16.37,15.67,15.96,139487,0.0,1.0
2018-03-12,16.47,16.62,16.0,16.0,131152,16.47,16.62,16.0,16.0,131152,0.0,1.0
2018-03-13,16.55,16.9,16.09,16.62,258715,16.55,16.9,16.09,16.62,258715,0.0,1.0
2018-03-14,17.42,17.53,16.7,17.25,377703,17.42,17.53,16.7,17.25,377703,0.0,1.0
2018-03-15,13.67,17.0,13.52,17.0,1127508,13.67,17.0,13.52,17.0,1127508,0.0,1.0
2018-03-16,15.1,15.49,13.679,13.7,463563,15.1,15.49,13.679,13.7,463563,0.0,1.0
2018-03-19,13.72,15.235,13.4,14.96,412483,13.72,15.235,13.4,14.96,412483,0.0,1.0
2018-03-20,14.12,14.52,13.6,13.65,178438,14.12,14.52,13.6,13.65,178438,0.0,1.0
2018-03-21,13.93,14.35,13.79,14.11,109642,13.93,14.35,13.79,14.11,109642,0.0,1.0
2018-03-22,13.51,14.165,13.5,13.77,123223,13.51,14.165,13.5,13.77,123223,0.0,1.0
2018-03-23,13.52,13.915,13.4,13.58,182809,13.52,13.915,13.4,13.58,182809,0.0,1.0
2018-03-26,14.12,14.17,13.45,13.7,124497,14.12,14.17,13.45,13.7,124497,0.0,1.0
2018-03-27,13.53,14.2,13.4,14.15,96978,13.53,14.2,13.4,14.15,96978,0.0,1.0
2018-03-28,12.71,13.56,12.68,13.47,184696,12.71,13.56,12.68,13.47,184696,0.0,1.0
2018-03-29,12.24,13.2082,12.19,12.87,215192,12.24,13.2082,12.19,12.87,215192,0.0,1.0
2018-04-02,12.76,13.155,12.27,12.27,236120,12.76,13.155,12.27,12.27,236120,0.0,1.0
2018-04-03,13.48,13.67,12.621,13.01,289271,13.48,13.67,12.621,13.01,289271,0.0,1.0
2018-04-04,14.28,14.38,13.03,13.28,203142,14.28,14.38,13.03,13.28,203142,0.0,1.0
2018-04-05,13.96,14.35,13.68,14.26,123283,13.96,14.35,13.68,14.26,123283,0.0,1.0
2018-04-06,14.09,14.56,13.76,13.76,160937,14.09,14.56,13.76,13.76,160937,0.0,1.0
2018-04-09,14.07,14.745,14.05,14.25,230546,14.07,14.745,14.05,14.25,230546,0.0,1.0
2018-04-10,14.49,14.5474,14.16,14.37,250943,14.49,14.5474,14.16,14.37,250943,0.0,1.0
2018-04-11,14.18,14.46,13.73,14.41,169405,14.18,14.46,13.73,14.41,169405,0.0,1.0
2018-04-12,14.16,14.54,13.96,14.29,111008,14.16,14.54,13.96,14.29,111008,0.0,1.0
2018-04-13,13.94,14.27,13.67,14.27,100437,13.94,14.27,13.67,14.27,100437,0.0,1.0
2018-04-16,14.24,14.32,13.71,13.96,96251,14.24,14.32,13.71,13.96,96251,0.0,1.0
2018-04-17,14.58,14.63,14.27,14.29,86267,14.58,14.63,14.27,14.29,86267,0.0,1.0
2018-04-18,15.07,15.3,14.58,14.58,372107,15.07,15.3,14.58,14.58,372107,0.0,1.0
2018-04-19,15.18,15.505,14.94,14.98,123791,15.18,15.505,14.94,14.98,123791,0.0,1.0
2018-04-20,15.1,15.55,14.85,15.09,220666,15.1,15.55,14.85,15.09,220666,0.0,1.0
2018-04-23,15.07,16.47,14.94,16.47,291332,15.07,16.47,14.94,16.47,291332,0.0,1.0
2018-04-24,15.15,15.3399,14.931,15.06,114977,15.15,15.3399,14.931,15.06,114977,0.0,1.0
2018-04-25,14.94,15.19,14.802,15.19,74682,14.94,15.19,14.802,15.19,74682,0.0,1.0
2018-04-26,14.88,15.04,14.69,14.96,97640,14.88,15.04,14.69,14.96,97640,0.0,1.0
2018-04-27,15.07,15.21,14.84,14.97,66257,15.07,15.21,14.84,14.97,66257,0.0,1.0
2018-04-30,15.14,15.25,15.06,15.06,58853,15.14,15.25,15.06,15.06,58853,0.0,1.0
2018-05-01,15.82,15.98,15.11,15.14,106084,15.82,15.98,15.11,15.14,106084,0.0,1.0
2018-05-02,15.96,16.055,15.48,15.74,100497,15.96,16.055,15.48,15.74,100497,0.0,1.0
2018-05-03,15.75,16.35,15.42,15.87,71703,15.75,16.35,15.42,15.87,71703,0.0,1.0
2018-05-04,16.2,16.32,15.43,15.71,52758,16.2,16.32,15.43,15.71,52758,0.0,1.0
2018-05-07,16.18,16.73,16.07,16.47,179305,16.18,16.73,16.07,16.47,179305,0.0,1.0
2018-05-08,16.27,16.47,16.08,16.21,161177,16.27,16.47,16.08,16.21,161177,0.0,1.0
2018-05-09,16.78,16.93,16.3,16.31,346289,16.78,16.93,16.3,16.31,346289,0.0,1.0
2018-05-10,19.06,19.31,17.54,17.92,610046,19.06,19.31,17.54,17.92,610046,0.0,1.0
2018-05-11,18.01,19.78,17.1201,19.1,477765,18.01,19.78,17.1201,19.1,477765,0.0,1.0
2018-05-14,17.86,18.24,16.94,16.94,127457,17.86,18.24,16.94,16.94,127457,0.0,1.0
2018-05-15,17.67,18.11,17.46,17.81,123723,17.67,18.11,17.46,17.81,123723,0.0,1.0
2018-05-16,17.44,17.67,17.29,17.64,127667,17.44,17.67,17.29,17.64,127667,0.0,1.0
2018-05-17,17.17,17.5,16.96,17.43,113605,17.17,17.5,16.96,17.43,113605,0.0,1.0
2018-05-18,16.73,17.34,16.67,17.11,251250,16.73,17.34,16.67,17.11,251250,0.0,1.0
2018-05-21,16.73,17.15,16.61,16.87,174662,16.73,17.15,16.61,16.87,174662,0.0,1.0
2018-05-22,16.6,16.99,16.5,16.8,205963,16.6,16.99,16.5,16.8,205963,0.0,1.0
2018-05-23,16.66,16.775,16.2,16.54,260180,16.66,16.775,16.2,16.54,260180,0.0,1.0
2018-05-24,16.72,17.15,16.545,16.7,255290,16.72,17.15,16.545,16.7,255290,0.0,1.0
2018-05-25,16.91,16.99,16.39,16.77,77631,16.91,16.99,16.39,16.77,77631,0.0,1.0
2018-05-29,17.02,17.27,16.67,16.91,103775,17.02,17.27,16.67,16.91,103775,0.0,1.0
2018-05-30,17.71,17.92,17.12,17.12,165412,17.71,17.92,17.12,17.12,165412,0.0,1.0
2018-05-31,17.53,18.16,17.51,17.72,191318,17.53,18.16,17.51,17.72,191318,0.0,1.0
2018-06-01,18.0,18.1,17.65,17.77,161422,18.0,18.1,17.65,17.77,161422,0.0,1.0
2018-06-04,18.16,18.25,17.68,18.0,95951,18.16,18.25,17.68,18.0,95951,0.0,1.0
2018-06-05,18.25,18.51,18.0,18.14,115033,18.25,18.51,18.0,18.14,115033,0.0,1.0
2018-06-06,18.41,18.51,17.94,18.3,81115,18.41,18.51,17.94,18.3,81115,0.0,1.0
2018-06-07,17.95,18.46,17.72,18.4,70612,17.95,18.46,17.72,18.4,70612,0.0,1.0
2018-06-08,18.02,18.4439,17.8,17.86,51392,18.02,18.4439,17.8,17.86,51392,0.0,1.0
2018-06-11,17.89,18.43,17.48,17.95,72739,17.89,18.43,17.48,17.95,72739,0.0,1.0
2018-06-12,18.18,18.62,17.93,17.93,74417,18.18,18.62,17.93,17.93,74417,0.0,1.0
2018-06-13,18.49,18.63,18.21,18.21,96408,18.49,18.63,18.21,18.21,96408,0.0,1.0
2018-06-14,17.71,18.5,17.28,18.26,1043578,17.71,18.5,17.28,18.26,1043578,0.0,1.0
2018-06-15,17.95,18.43,17.59,17.65,385569,17.95,18.43,17.59,17.65,385569,0.0,1.0
2018-06-18,18.07,18.22,17.77,17.83,232536,18.07,18.22,17.77,17.83,232536,0.0,1.0
2018-06-19,17.7,18.2,17.55,17.98,291428,17.7,18.2,17.55,17.98,291428,0.0,1.0
2018-06-20,17.89,18.0,17.65,17.76,97014,17.89,18.0,17.65,17.76,97014,0.0,1.0
2018-06-21,17.12,18.01,17.04,18.01,213283,17.12,18.01,17.04,18.01,213283,0.0,1.0
2018-06-22,17.2,17.28,16.5531,17.12,1297422,17.2,17.28,16.5531,17.12,1297422,0.0,1.0
2018-06-25,16.7,17.525,16.51,17.08,216436,16.7,17.525,16.51,17.08,216436,0.0,1.0
2018-06-26,16.74,17.09,16.4101,16.74,177228,16.74,17.09,16.4101,16.74,177228,0.0,1.0
2018-06-27,16.23,16.8588,16.17,16.79,193516,16.23,16.8588,16.17,16.79,193516,0.0,1.0
2018-06-28,16.19,16.42,15.93,16.14,193839,16.19,16.42,15.93,16.14,193839,0.0,1.0
2018-06-29,15.95,16.41,15.81,16.41,344497,15.95,16.41,15.81,16.41,344497,0.0,1.0
2018-07-02,15.55,16.04,15.48,15.8,220032,15.55,16.04,15.48,15.8,220032,0.0,1.0
2018-07-03,16.21,16.93,15.8,15.8,344740,16.21,16.93,15.8,15.8,344740,0.0,1.0
2018-07-05,16.6,16.96,16.25,16.25,222409,16.6,16.96,16.25,16.25,222409,0.0,1.0
2018-07-06,16.26,16.735,16.02,16.5,229712,16.26,16.735,16.02,16.5,229712,0.0,1.0
2018-07-09,16.11,16.3799,15.985,16.3,165346,16.11,16.3799,15.985,16.3,165346,0.0,1.0
2018-07-10,16.24,16.48,16.1635,16.22,159933,16.24,16.48,16.1635,16.22,159933,0.0,1.0
2018-07-11,16.24,16.38,16.06,16.13,173174,16.24,16.38,16.06,16.13,173174,0.0,1.0
2018-07-12,16.14,16.42,15.96,16.42,169143,16.14,16.42,15.96,16.42,169143,0.0,1.0
2018-07-13,16.13,16.26,15.98,16.09,234073,16.13,16.26,15.98,16.09,234073,0.0,1.0
2018-07-16,15.48,16.21,15.16,16.17,385254,15.48,16.21,15.16,16.17,385254,0.0,1.0
2018-07-17,15.73,16.09,15.46,15.46,149373,15.73,16.09,15.46,15.46,149373,0.0,1.0
2018-07-18,15.9,16.06,15.44,15.7,171858,15.9,16.06,15.44,15.7,171858,0.0,1.0
2018-07-19,16.03,16.06,15.64,15.87,193593,16.03,16.06,15.64,15.87,193593,0.0,1.0
2018-07-20,16.01,16.64,15.95,16.01,210737,16.01,16.64,15.95,16.01,210737,0.0,1.0
2018-07-23,16.29,16.36,15.94,16.02,151072,16.29,16.36,15.94,16.02,151072,0.0,1.0
2018-07-24,15.99,16.51,15.8904,16.36,142216,15.99,16.51,15.8904,16.36,142216,0.0,1.0
2018-07-25,16.02,16.12,15.81,15.99,295934,16.02,16.12,15.81,15.99,295934,0.0,1.0
2018-07-26,15.85,16.3,15.73,16.0,184432,15.85,16.3,15.73,16.0,184432,0.0,1.0
2018-07-27,14.91,16.15,14.83,15.88,202930,14.91,16.15,14.83,15.88,202930,0.0,1.0
2018-07-30,14.51,14.87,14.26,14.56,219663,14.51,14.87,14.26,14.56,219663,0.0,1.0
2018-07-31,14.09,14.64,13.83,14.51,470071,14.09,14.64,13.83,14.51,470071,0.0,1.0
2018-08-01,14.06,14.26,14.0275,14.1,239726,14.06,14.26,14.0275,14.1,239726,0.0,1.0
2018-08-02,14.33,14.43,13.83,14.01,332209,14.33,14.43,13.83,14.01,332209,0.0,1.0
2018-08-03,14.1,14.35,13.79,14.35,130450,14.1,14.35,13.79,14.35,130450,0.0,1.0
2018-08-06,14.59,14.67,13.88,14.07,126026,14.59,14.67,13.88,14.07,126026,0.0,1.0
2018-08-07,14.59,14.81,14.19,14.64,203065,14.59,14.81,14.19,14.64,203065,0.0,1.0
2018-08-08,14.73,14.92,14.58,14.65,189308,14.73,14.92,14.58,14.65,189308,0.0,1.0
2018-08-09,15.79,16.39,15.22,15.74,449803,15.79,16.39,15.22,15.74,449803,0.0,1.0
2018-08-10,14.71,16.0928,14.69,15.71,248933,14.71,16.0928,14.69,15.71,248933,0.0,1.0
2018-08-13,13.98,15.03,13.96,14.73,182913,13.98,15.03,13.96,14.73,182913,0.0,1.0
2018-08-14,14.01,14.24,13.5801,13.91,181809,14.01,14.24,13.5801,13.91,181809,0.0,1.0
2018-08-15,13.69,14.2,13.57,13.94,136568,13.69,14.2,13.57,13.94,136568,0.0,1.0
2018-08-16,13.19,13.87,13.19,13.75,184968,13.19,13.87,13.19,13.75,184968,0.0,1.0
2018-08-17,13.27,13.32,12.78,13.15,534028,13.27,13.32,12.78,13.15,534028,0.0,1.0
2018-08-20,13.27,13.455,13.03,13.27,162271,13.27,13.455,13.03,13.27,162271,0.0,1.0
2018-08-21,14.01,14.17,13.32,13.59,274880,14.01,14.17,13.32,13.59,274880,0.0,1.0
2018-08-22,14.1,14.1918,13.71,13.94,112305,14.1,14.1918,13.71,13.94,112305,0.0,1.0
2018-08-23,14.18,14.61,14.02,14.09,228198,14.18,14.61,14.02,14.09,228198,0.0,1.0
2018-08-24,14.32,14.49,14.14,14.23,87789,14.32,14.49,14.14,14.23,87789,0.0,1.0
2018-08-27,14.14,14.42,13.94,14.37,168516,14.14,14.42,13.94,14.37,168516,0.0,1.0
2018-08-28,14.44,14.835,14.2601,14.31,216242,14.44,14.835,14.2601,14.31,216242,0.0,1.0
2018-08-29,15.03,15.09,14.43,14.43,265701,15.03,15.09,14.43,14.43,265701,0.0,1.0
2018-08-30,15.15,15.334,14.87,14.97,102902,15.15,15.334,14.87,14.97,102902,0.0,1.0
2018-08-31,15.03,15.12,14.87,15.08,132151,15.03,15.12,14.87,15.08,132151,0.0,1.0
2018-09-04,14.88,15.2,14.7,15.0,162764,14.88,15.2,14.7,15.0,162764,0.0,1.0
2018-09-05,14.7,14.93,14.25,14.93,216858,14.7,14.93,14.25,14.93,216858,0.0,1.0
2018-09-06,14.11,14.96,13.96,14.96,368490,14.11,14.96,13.96,14.96,368490,0.0,1.0
2018-09-07,14.27,14.37,13.94,14.0,113737,14.27,14.37,13.94,14.0,113737,0.0,1.0
2018-09-10,14.4,14.495,14.16,14.3,114319,14.4,14.495,14.16,14.3,114319,0.0,1.0
2018-09-11,14.25,14.4499,14.23,14.37,292209,14.25,14.4499,14.23,14.37,292209,0.0,1.0
2018-09-12,14.18,14.33,14.0,14.26,139540,14.18,14.33,14.0,14.26,139540,0.0,1.0
2018-09-13,13.8,14.32,13.71,14.23,129823,13.8,14.32,13.71,14.23,129823,0.0,1.0
2018-09-14,13.76,13.89,13.65,13.79,136720,13.76,13.89,13.65,13.79,136720,0.0,1.0
2018-09-17,13.09,13.75,13.04,13.62,367317,13.09,13.75,13.04,13.62,367317,0.0,1.0
2018-09-18,13.16,13.25,12.93,13.08,158636,13.16,13.25,12.93,13.08,158636,0.0,1.0
2018-09-19,12.99,13.23,12.81,13.13,158199,12.99,13.23,12.81,13.13,158199,0.0,1.0
2018-09-20,13.13,13.25,12.8,13.0,215599,13.13,13.25,12.8,13.0,215599,0.0,1.0
2018-09-21,12.78,13.3,12.78,13.11,406790,12.78,13.3,12.78,13.11,406790,0.0,1.0
2018-09-24,12.29,12.805,12.26,12.53,460924,12.29,12.805,12.26,12.53,460924,0.0,1.0
2018-09-25,12.52,12.75,12.22,12.33,286937,12.52,12.75,12.22,12.33,286937,0.0,1.0
2018-09-26,12.86,12.96,12.35,12.55,300953,12.86,12.96,12.35,12.55,300953,0.0,1.0
2018-09-27,12.64,12.87,12.59,12.87,134936,12.64,12.87,12.59,12.87,134936,0.0,1.0
2018-09-28,12.42,12.62,12.28,12.62,130084,12.42,12.62,12.28,12.62,130084,0.0,1.0
2018-10-01,12.27,12.45,12.1,12.45,300481,12.27,12.45,12.1,12.45,300481,0.0,1.0
2018-10-02,11.46,12.18,11.33,12.1,505973,11.46,12.18,11.33,12.1,505973,0.0,1.0
2018-10-03,11.63,12.02,11.21,11.49,338751,11.63,12.02,11.21,11.49,338751,0.0,1.0
2018-10-04,11.24,11.65,11.13,11.64,270300,11.24,11.65,11.13,11.64,270300,0.0,1.0
2018-10-05,11.27,11.32,11.02,11.22,342843,11.27,11.32,11.02,11.22,342843,0.0,1.0
2018-10-08,10.81,11.21,10.7,11.21,271879,10.81,11.21,10.7,11.21,271879,0.0,1.0
2018-10-09,11.33,11.35,10.7416,10.8,327230,11.33,11.35,10.7416,10.8,327230,0.0,1.0
2018-10-10,10.79,11.38,10.51,11.38,361233,10.79,11.38,10.51,11.38,361233,0.0,1.0
2018-10-11,10.95,11.03,10.7,10.71,400380,10.95,11.03,10.7,10.71,400380,0.0,1.0
2018-10-12,11.18,11.31,10.86,11.21,389135,11.18,11.31,10.86,11.21,389135,0.0,1.0
2018-10-15,11.28,11.42,11.04,11.16,215661,11.28,11.42,11.04,11.16,215661,0.0,1.0
2018-10-16,12.0,12.02,11.17,11.4,306708,12.0,12.02,11.17,11.4,306708,0.0,1.0
2018-10-17,12.0,12.05,11.71,12.01,189237,12.0,12.05,11.71,12.01,189237,0.0,1.0
2018-10-18,11.59,11.99,11.42,11.87,324845,11.59,11.99,11.42,11.87,324845,0.0,1.0
2018-10-19,11.3,11.64,11.16,11.64,322408,11.3,11.64,11.16,11.64,322408,0.0,1.0
2018-10-22,11.29,11.44,11.21,11.35,129279,11.29,11.44,11.21,11.35,129279,0.0,1.0
2018-10-23,10.98,11.24,10.93,11.08,155202,10.98,11.24,10.93,11.08,155202,0.0,1.0
2018-10-24,10.55,11.11,10.53,10.99,168460,10.55,11.11,10.53,10.99,168460,0.0,1.0
2018-10-25,10.25,10.61,10.13,10.61,373237,10.25,10.61,10.13,10.61,373237,0.0,1.0
2018-10-26,9.92,10.1231,9.74,10.05,347363,9.92,10.1231,9.74,10.05,347363,0.0,1.0
2018-10-29,10.14,10.48,9.93,9.93,182027,10.14,10.48,9.93,9.93,182027,0.0,1.0
2018-10-30,10.68,10.7,9.95,10.09,188542,10.68,10.7,9.95,10.09,188542,0.0,1.0
2018-10-31,11.14,11.2,10.57,10.8,203839,11.14,11.2,10.57,10.8,203839,0.0,1.0
2018-11-01,11.53,11.7,10.97,11.15,255146,11.53,11.7,10.97,11.15,255146,0.0,1.0
2018-11-02,11.16,11.63,10.9,11.53,136605,11.16,11.63,10.9,11.53,136605,0.0,1.0
2018-11-05,11.03,11.2,10.86,11.2,130371,11.03,11.2,10.86,11.2,130371,0.0,1.0
2018-11-06,11.3,11.33,10.97,10.99,74075,11.3,11.33,10.97,10.99,74075,0.0,1.0
2018-11-07,11.49,11.67,11.24,11.34,93399,11.49,11.67,11.24,11.34,93399,0.0,1.0
2018-11-08,11.04,11.47,10.94,11.47,284801,11.04,11.47,10.94,11.47,284801,0.0,1.0
2018-11-09,7.75,8.56,7.5,8.2,1471059,7.75,8.56,7.5,8.2,1471059,0.0,1.0
2018-11-12,7.115,8.09,7.07,7.76,689127,7.115,8.09,7.07,7.76,689127,0.0,1.0
2018-11-13,6.26,6.9,6.1901,6.84,1163012,6.26,6.9,6.1901,6.84,1163012,0.0,1.0
2018-11-14,6.065,6.41,6.0101,6.26,446931,6.065,6.41,6.0101,6.26,446931,0.0,1.0
2018-11-15,6.28,6.4,5.9,6.05,465398,6.28,6.4,5.9,6.05,465398,0.0,1.0
2018-11-16,6.2,6.36,6.02,6.16,360609,6.2,6.36,6.02,6.16,360609,0.0,1.0
2018-11-19,5.59,6.24,5.52,6.24,704274,5.59,6.24,5.52,6.24,704274,0.0,1.0
2018-11-20,6.09,6.1399,5.42,5.45,359851,6.09,6.1399,5.42,5.45,359851,0.0,1.0
2018-11-21,6.47,6.49,6.03,6.06,235971,6.47,6.49,6.03,6.06,235971,0.0,1.0
2018-11-23,6.05,6.598,6.03,6.46,146906,6.05,6.598,6.03,6.46,146906,0.0,1.0
2018-11-26,5.95,6.39,5.92,6.22,275592,5.95,6.39,5.92,6.22,275592,0.0,1.0
2018-11-27,5.51,5.96,5.4,5.96,558478,5.51,5.96,5.4,5.96,558478,0.0,1.0
2018-11-28,5.96,6.01,5.44,5.5,330959,5.96,6.01,5.44,5.5,330959,0.0,1.0
2018-11-29,6.17,6.46,5.94,5.97,284374,6.17,6.46,5.94,5.97,284374,0.0,1.0
2018-11-30,5.69,6.09,5.42,5.96,521952,5.69,6.09,5.42,5.96,521952,0.0,1.0
2018-12-03,5.93,5.99,5.7247,5.79,323063,5.93,5.99,5.7247,5.79,323063,0.0,1.0
2018-12-04,5.85,5.99,5.78,5.92,484851,5.85,5.99,5.78,5.92,484851,0.0,1.0
2018-12-06,6.05,6.16,5.7,5.75,238460,6.05,6.16,5.7,5.75,238460,0.0,1.0
2018-12-07,5.98,6.27,5.82,6.09,276413,5.98,6.27,5.82,6.09,276413,0.0,1.0
2018-12-10,5.93,6.24,5.72,6.0,211665,5.93,6.24,5.72,6.0,211665,0.0,1.0
2018-12-11,5.93,6.05,5.69,6.05,124511,5.93,6.05,5.69,6.05,124511,0.0,1.0
2018-12-12,5.76,6.2,5.73,6.02,190668,5.76,6.2,5.73,6.02,190668,0.0,1.0
2018-12-13,5.62,5.92,5.55,5.79,148689,5.62,5.92,5.55,5.79,148689,0.0,1.0
2018-12-14,5.54,5.75,5.45,5.55,136823,5.54,5.75,5.45,5.55,136823,0.0,1.0
2018-12-17,5.32,5.59,5.17,5.5,227001,5.32,5.59,5.17,5.5,227001,0.0,1.0
2018-12-18,5.2,5.44,5.15,5.34,148214,5.2,5.44,5.15,5.34,148214,0.0,1.0
2018-12-19,5.27,5.58,5.19,5.19,164271,5.27,5.58,5.19,5.19,164271,0.0,1.0
2018-12-20,4.95,5.48,4.865,5.21,282850,4.95,5.48,4.865,5.21,282850,0.0,1.0
2018-12-21,4.53,4.98,4.5,4.98,319772,4.53,4.98,4.5,4.98,319772,0.0,1.0
2018-12-24,4.39,4.61,4.29,4.47,341436,4.39,4.61,4.29,4.47,341436,0.0,1.0
2018-12-26,4.77,4.81,4.26,4.45,482657,4.77,4.81,4.26,4.45,482657,0.0,1.0
2018-12-27,4.88,4.88,4.51,4.75,227315,4.88,4.88,4.51,4.75,227315,0.0,1.0
2018-12-28,5.13,5.27,4.88,4.88,276791,5.13,5.27,4.88,4.88,276791,0.0,1.0
2018-12-31,5.08,5.17,4.9,5.16,271348,5.08,5.17,4.9,5.16,271348,0.0,1.0
2019-01-02,5.27,5.4,4.95,4.98,159322,5.27,5.4,4.95,4.98,159322,0.0,1.0
2019-01-03,4.9,5.21,4.855,5.21,326021,4.9,5.21,4.855,5.21,326021,0.0,1.0
2019-01-04,5.27,5.38,5.01,5.03,258073,5.27,5.38,5.01,5.03,258073,0.0,1.0
2019-01-07,5.38,5.4,4.87,5.1,458410,5.38,5.4,4.87,5.1,458410,0.0,1.0
2019-01-08,5.93,6.03,5.32,5.33,335650,5.93,6.03,5.32,5.33,335650,0.0,1.0
2019-01-09,6.2,6.47,6.03,6.03,319306,6.2,6.47,6.03,6.03,319306,0.0,1.0
2019-01-10,5.83,6.32,5.77,6.13,141963,5.83,6.32,5.77,6.13,141963,0.0,1.0
2019-01-11,5.83,5.8569,5.58,5.71,173025,5.83,5.8569,5.58,5.71,173025,0.0,1.0
2019-01-14,5.58,5.74,5.46,5.57,194321,5.58,5.74,5.46,5.57,194321,0.0,1.0
2019-01-15,5.53,5.68,5.47,5.59,170075,5.53,5.68,5.47,5.59,170075,0.0,1.0
2019-01-16,5.79,5.82,5.5,5.5,229188,5.79,5.82,5.5,5.5,229188,0.0,1.0
2019-01-17,5.74,5.85,5.69,5.72,184682,5.74,5.85,5.69,5.72,184682,0.0,1.0
2019-01-18,5.84,5.88,5.49,5.77,314100,5.84,5.88,5.49,5.77,314100,0.0,1.0
2019-01-22,5.6,5.92,5.545,5.9,195988,5.6,5.92,5.545,5.9,195988,0.0,1.0
2019-01-23,5.56,5.68,5.51,5.62,156954,5.56,5.68,5.51,5.62,156954,0.0,1.0
2019-01-24,5.7,5.73,5.53,5.61,150241,5.7,5.73,5.53,5.61,150241,0.0,1.0
2019-01-25,5.63,5.81,5.57,5.75,211837,5.63,5.81,5.57,5.75,211837,0.0,1.0
2019-01-28,5.53,5.63,5.47,5.62,177320,5.53,5.63,5.47,5.62,177320,0.0,1.0
2019-01-29,5.51,5.55,5.44,5.54,183911,5.51,5.55,5.44,5.54,183911,0.0,1.0
2019-01-30,5.46,5.57,5.33,5.57,122431,5.46,5.57,5.33,5.57,122431,0.0,1.0
2019-01-31,5.31,5.57,5.3,5.49,123471,5.31,5.57,5.3,5.49,123471,0.0,1.0
2019-02-01,5.27,5.37,5.18,5.35,116352,5.27,5.37,5.18,5.35,116352,0.0,1.0
2019-02-04,5.68,5.93,5.26,5.26,153859,5.68,5.93,5.26,5.26,153859,0.0,1.0
2019-02-05,5.83,5.9,5.6945,5.76,272270,5.83,5.9,5.6945,5.76,272270,0.0,1.0
2019-02-06,5.59,5.9,5.55,5.86,117360,5.59,5.9,5.55,5.86,117360,0.0,1.0
2019-02-07,5.63,5.64,5.45,5.53,76853,5.63,5.64,5.45,5.53,76853,0.0,1.0
2019-02-08,5.82,5.8676,5.59,5.6,123480,5.82,5.8676,5.59,5.6,123480,0.0,1.0
2019-02-11,5.8,5.86,5.68,5.84,73465,5.8,5.86,5.68,5.84,73465,0.0,1.0
2019-02-12,5.84,5.98,5.76,5.87,128341,5.84,5.98,5.76,5.87,128341,0.0,1.0
2019-02-13,5.89,5.97,5.81,5.88,46073,5.89,5.97,5.81,5.88,46073,0.0,1.0
2019-02-14,6.02,6.35,5.85,5.89,109667,6.02,6.35,5.85,5.89,109667,0.0,1.0
2019-02-15,6.14,6.25,5.97,6.07,156271,6.14,6.25,5.97,6.07,156271,0.0,1.0
2019-02-19,6.09,6.2875,6.06,6.13,131550,6.09,6.2875,6.06,6.13,131550,0.0,1.0
2019-02-20,6.56,6.6,6.09,6.11,177521,6.56,6.6,6.09,6.11,177521,0.0,1.0
2019-02-21,6.32,6.56,6.08,6.56,199946,6.32,6.56,6.08,6.56,199946,0.0,1.0
2019-02-22,6.85,7.0,6.2813,6.34,183745,6.85,7.0,6.2813,6.34,183745,0.0,1.0
2019-02-25,6.36,7.0085,6.21,6.93,306971,6.36,7.0085,6.21,6.93,306971,0.0,1.0
2019-02-26,6.34,6.49,6.31,6.44,119303,6.34,6.49,6.31,6.44,119303,0.0,1.0
2019-02-27,6.48,6.51,6.25,6.32,108470,6.48,6.51,6.25,6.32,108470,0.0,1.0
2019-02-28,6.46,6.579,6.335,6.49,131911,6.46,6.579,6.335,6.49,131911,0.0,1.0
2019-03-01,6.23,6.6,6.2,6.54,140185,6.23,6.6,6.2,6.54,140185,0.0,1.0
2019-03-04,6.29,6.31,6.06,6.27,106128,6.29,6.31,6.06,6.27,106128,0.0,1.0
2019-03-05,6.14,6.365,6.12,6.3,434518,6.14,6.365,6.12,6.3,434518,0.0,1.0
2019-03-06,6.02,6.31,5.97,6.13,129224,6.02,6.31,5.97,6.13,129224,0.0,1.0
2019-03-07,5.96,6.06,5.78,5.97,394808,5.96,6.06,5.78,5.97,394808,0.0,1.0
2019-03-08,6.06,6.13,5.855,5.91,151133,6.06,6.13,5.855,5.91,151133,0.0,1.0
2019-03-11,6.13,6.24,6.03,6.07,87278,6.13,6.24,6.03,6.07,87278,0.0,1.0
2019-03-12,6.25,6.35,6.12,6.12,258705,6.25,6.35,6.12,6.12,258705,0.0,1.0
2019-03-13,6.18,6.73,6.15,6.34,254544,6.18,6.73,6.15,6.34,254544,0.0,1.0
2019-03-14,6.27,6.46,6.1,6.28,311594,6.27,6.46,6.1,6.28,311594,0.0,1.0
2019-03-15,6.27,6.95,6.14,6.95,675522,6.27,6.95,6.14,6.95,675522,0.0,1.0
2019-03-18,6.21,6.575,6.18,6.26,282156,6.21,6.575,6.18,6.26,282156,0.0,1.0
2019-03-19,6.54,6.56,6.0,6.31,239090,6.54,6.56,6.0,6.31,239090,0.0,1.0
2019-03-20,6.25,6.745,6.22,6.51,260844,6.25,6.745,6.22,6.51,260844,0.0,1.0
2019-03-21,6.37,6.41,6.14,6.22,178701,6.37,6.41,6.14,6.22,178701,0.0,1.0
2019-03-22,6.28,6.49,6.17,6.34,238704,6.28,6.49,6.17,6.34,238704,0.0,1.0
2019-03-25,6.27,6.34,6.03,6.18,265615,6.27,6.34,6.03,6.18,265615,0.0,1.0
2019-03-26,6.23,6.53,6.205,6.32,194651,6.23,6.53,6.205,6.32,194651,0.0,1.0
2019-03-27,6.08,6.25,6.0,6.23,197366,6.08,6.25,6.0,6.23,197366,0.0,1.0
2019-03-28,6.05,6.15,6.0,6.1,117298,6.05,6.15,6.0,6.1,117298,0.0,1.0
2019-03-29,6.11,6.17,6.03,6.06,110129,6.11,6.17,6.03,6.06,110129,0.0,1.0
2019-04-01,6.17,6.24,6.13,6.18,94684,6.17,6.24,6.13,6.18,94684,0.0,1.0
2019-04-02,6.22,6.28,6.1675,6.18,100477,6.22,6.28,6.1675,6.18,100477,0.0,1.0
2019-04-03,6.21,6.35,6.08,6.24,154348,6.21,6.35,6.08,6.24,154348,0.0,1.0
2019-04-04,6.21,6.26,6.06,6.21,98669,6.21,6.26,6.06,6.21,98669,0.0,1.0
2019-04-05,6.4,6.45,6.15,6.15,133319,6.4,6.45,6.15,6.15,133319,0.0,1.0
2019-04-08,6.42,6.63,6.25,6.25,166942,6.42,6.63,6.25,6.25,166942,0.0,1.0
2019-04-09,6.42,6.63,6.4,6.4,110610,6.42,6.63,6.4,6.4,110610,0.0,1.0
2019-04-10,6.61,6.76,6.56,6.56,127723,6.61,6.76,6.56,6.56,127723,0.0,1.0
2019-04-11,6.46,6.7499,6.36,6.65,118241,6.46,6.7499,6.36,6.65,118241,0.0,1.0
2019-04-12,6.45,6.61,6.38,6.48,113452,6.45,6.61,6.38,6.48,113452,0.0,1.0
2019-04-15,7.1,7.21,6.77,7.0,642887,7.1,7.21,6.77,7.0,642887,0.0,1.0
2019-04-16,8.26,8.67,7.31,7.34,2742606,8.26,8.67,7.31,7.34,2742606,0.0,1.0
2019-04-17,7.66,8.41,7.6206,8.34,632316,7.66,8.41,7.6206,8.34,632316,0.0,1.0
2019-04-18,7.08,7.75,6.92,7.67,448218,7.08,7.75,6.92,7.67,448218,0.0,1.0
2019-04-22,6.88,7.18,6.39,7.1,678432,6.88,7.18,6.39,7.1,678432,0.0,1.0
2019-04-23,6.86,7.135,6.65,6.89,273410,6.86,7.135,6.65,6.89,273410,0.0,1.0
2019-04-24,6.57,6.88,6.51,6.88,320205,6.57,6.88,6.51,6.88,320205,0.0,1.0
2019-04-25,6.42,6.69,6.39,6.6,227512,6.42,6.69,6.39,6.6,227512,0.0,1.0
2019-04-26,6.57,6.69,6.43,6.5,126947,6.57,6.69,6.43,6.5,126947,0.0,1.0
2019-04-29,7.16,7.19,6.54,6.68,312147,7.16,7.19,6.54,6.68,312147,0.0,1.0
2019-04-30,6.96,7.47,6.87,7.19,244677,6.96,7.47,6.87,7.19,244677,0.0,1.0
2019-05-01,6.77,7.1,6.62,6.98,221978,6.77,7.1,6.62,6.98,221978,0.0,1.0
2019-05-02,6.71,6.95,6.661,6.75,119557,6.71,6.95,6.661,6.75,119557,0.0,1.0
2019-05-03,6.93,7.0799,6.72,6.81,135876,6.93,7.0799,6.72,6.81,135876,0.0,1.0
2019-05-06,7.02,7.08,6.7435,6.76,170707,7.02,7.08,6.7435,6.76,170707,0.0,1.0
2019-05-07,6.91,7.1,6.79,7.03,139980,6.91,7.1,6.79,7.03,139980,0.0,1.0
2019-05-08,6.94,6.96,6.73,6.95,199835,6.94,6.96,6.73,6.95,199835,0.0,1.0
2019-05-09,7.04,7.06,6.59,6.88,214252,7.04,7.06,6.59,6.88,214252,0.0,1.0
2019-05-10,7.47,7.945,7.21,7.74,486464,7.47,7.945,7.21,7.74,486464,0.0,1.0
2019-05-13,7.0,7.39,6.95,7.23,330249,7.0,7.39,6.95,7.23,330249,0.0,1.0
2019-05-14,6.88,7.04,6.76,7.0,271658,6.88,7.04,6.76,7.0,271658,0.0,1.0
2019-05-15,6.91,7.09,6.85,6.85,143230,6.91,7.09,6.85,6.85,143230,0.0,1.0
2019-05-16,7.11,7.1794,6.91,6.95,137934,7.11,7.1794,6.91,6.95,137934,0.0,1.0
2019-05-17,7.44,7.5,7.0,7.0,245400,7.44,7.5,7.0,7.0,245400,0.0,1.0
2019-05-20,7.05,7.355,6.95,7.31,198654,7.05,7.355,6.95,7.31,198654,0.0,1.0
2019-05-21,7.03,7.1861,6.91,7.11,183387,7.03,7.1861,6.91,7.11,183387,0.0,1.0
2019-05-22,6.78,7.0565,6.67,7.0,190586,6.78,7.0565,6.67,7.0,190586,0.0,1.0
2019-05-23,6.57,6.715,6.34,6.67,256174,6.57,6.715,6.34,6.67,256174,0.0,1.0
2019-05-24,6.6,6.7,6.46,6.61,82679,6.6,6.7,6.46,6.61,82679,0.0,1.0
2019-05-28,6.67,6.84,6.46,6.6,121662,6.67,6.84,6.46,6.6,121662,0.0,1.0
2019-05-29,6.4,6.65,6.4,6.65,152641,6.4,6.65,6.4,6.65,152641,0.0,1.0
2019-05-30,6.53,6.575,6.36,6.44,155601,6.53,6.575,6.36,6.44,155601,0.0,1.0
2019-05-31,6.43,6.5289,6.24,6.5,188541,6.43,6.5289,6.24,6.5,188541,0.0,1.0
2019-06-03,6.36,6.47,6.26,6.43,213149,6.36,6.47,6.26,6.43,213149,0.0,1.0
2019-06-04,6.5,6.54,6.32,6.4,187563,6.5,6.54,6.32,6.4,187563,0.0,1.0
2019-06-05,6.38,6.6,6.3,6.58,185002,6.38,6.6,6.3,6.58,185002,0.0,1.0
2019-06-06,6.29,6.43,6.22,6.4,200432,6.29,6.43,6.22,6.4,200432,0.0,1.0
2019-06-07,6.46,6.5,6.2098,6.29,147304,6.46,6.5,6.2098,6.29,147304,0.0,1.0
2019-06-10,6.87,7.18,6.49,6.5,248419,6.87,7.18,6.49,6.5,248419,0.0,1.0
2019-06-11,6.54,7.14,6.51,6.94,242096,6.54,7.14,6.51,6.94,242096,0.0,1.0
2019-06-12,6.4,6.5999,6.34,6.51,217466,6.4,6.5999,6.34,6.51,217466,0.0,1.0
2019-06-13,6.73,6.95,6.475,6.51,260629,6.73,6.95,6.475,6.51,260629,0.0,1.0
2019-06-14,6.76,6.82,6.64,6.73,179475,6.76,6.82,6.64,6.73,179475,0.0,1.0
2019-06-17,7.1,7.34,6.78,6.78,400273,7.1,7.34,6.78,6.78,400273,0.0,1.0
2019-06-18,7.39,7.73,7.15,7.15,320563,7.39,7.73,7.15,7.15,320563,0.0,1.0
2019-06-19,7.51,7.5797,7.35,7.42,180003,7.51,7.5797,7.35,7.42,180003,0.0,1.0
2019-06-20,7.68,7.71,7.37,7.69,176839,7.68,7.71,7.37,7.69,176839,0.0,1.0
2019-06-21,7.86,7.98,7.3112,7.62,323299,7.86,7.98,7.3112,7.62,323299,0.0,1.0
2019-06-24,7.93,7.98,7.59,7.98,221347,7.93,7.98,7.59,7.98,221347,0.0,1.0
2019-06-25,7.62,7.9941,7.55,7.93,152506,7.62,7.9941,7.55,7.93,152506,0.0,1.0
2019-06-26,7.49,7.79,7.48,7.64,216166,7.49,7.79,7.48,7.64,216166,0.0,1.0
2019-06-27,7.6,7.77,7.49,7.49,192710,7.6,7.77,7.49,7.49,192710,0.0,1.0
2019-06-28,8.23,8.23,7.54,7.65,1683417,8.23,8.23,7.54,7.65,1683417,0.0,1.0
2019-07-01,8.38,8.76,8.23,8.49,342749,8.38,8.76,8.23,8.49,342749,0.0,1.0
2019-07-02,8.95,9.01,8.4,8.4,460992,8.95,9.01,8.4,8.4,460992,0.0,1.0
2019-07-03,9.55,9.71,8.96,9.08,459271,9.55,9.71,8.96,9.08,459271,0.0,1.0
2019-07-05,9.59,9.89,9.3687,9.41,448733,9.59,9.89,9.3687,9.41,448733,0.0,1.0
2019-07-08,10.0,10.19,9.63,9.7,587443,10.0,10.19,9.63,9.7,587443,0.0,1.0
2019-07-09,9.72,10.25,9.33,10.06,402893,9.72,10.25,9.33,10.06,402893,0.0,1.0
2019-07-10,9.51,9.72,8.75,9.67,695760,9.51,9.72,8.75,9.67,695760,0.0,1.0
2019-07-11,9.6,9.78,9.2792,9.5,226147,9.6,9.78,9.2792,9.5,226147,0.0,1.0
2019-07-12,9.59,9.87,9.415,9.77,351269,9.59,9.87,9.415,9.77,351269,0.0,1.0
2019-07-15,9.75,9.84,9.4704,9.65,284449,9.75,9.84,9.4704,9.65,284449,0.0,1.0
2019-07-16,9.51,9.84,9.47,9.78,326263,9.51,9.84,9.47,9.78,326263,0.0,1.0
2019-07-17,9.36,9.59,9.06,9.57,316820,9.36,9.59,9.06,9.57,316820,0.0,1.0
2019-07-18,9.03,9.5,9.0,9.31,271883,9.03,9.5,9.0,9.31,271883,0.0,1.0
2019-07-19,8.9,9.24,8.8414,9.17,267154,8.9,9.24,8.8414,9.17,267154,0.0,1.0
2019-07-22,8.67,9.09,8.67,8.98,217484,8.67,9.09,8.67,8.98,217484,0.0,1.0
2019-07-23,8.53,8.8,8.42,8.69,294276,8.53,8.8,8.42,8.69,294276,0.0,1.0
2019-07-24,9.06,9.1594,8.47,8.51,412058,9.06,9.1594,8.47,8.51,412058,0.0,1.0
2019-07-25,8.9,9.3,8.8,9.05,235519,8.9,9.3,8.8,9.05,235519,0.0,1.0
2019-07-26,9.13,9.16,8.93,8.95,147250,9.13,9.16,8.93,8.95,147250,0.0,1.0
2019-07-29,9.35,9.5354,9.02,9.2,458285,9.35,9.5354,9.02,9.2,458285,0.0,1.0
2019-07-30,9.39,9.54,9.26,9.37,240597,9.39,9.54,9.26,9.37,240597,0.0,1.0
2019-07-31,9.05,9.4891,8.6404,9.43,411537,9.05,9.4891,8.6404,9.43,411537,0.0,1.0
2019-08-01,8.96,9.1699,8.7,9.05,314366,8.96,9.1699,8.7,9.05,314366,0.0,1.0
2019-08-02,8.39,8.87,8.1543,8.87,354140,8.39,8.87,8.1543,8.87,354140,0.0,1.0
2019-08-05,7.92,8.1,7.69,8.0,345278,7.92,8.1,7.69,8.0,345278,0.0,1.0
2019-08-06,8.08,8.295,8.01,8.01,195974,8.08,8.295,8.01,8.01,195974,0.0,1.0
2019-08-07,7.99,8.1216,7.76,7.94,153528,7.99,8.1216,7.76,7.94,153528,0.0,1.0
2019-08-08,8.25,8.33,8.0288,8.06,236899,8.25,8.33,8.0288,8.06,236899,0.0,1.0
2019-08-09,6.05,7.45,5.51,7.4,1677184,6.05,7.45,5.51,7.4,1677184,0.0,1.0
2019-08-12,6.26,6.44,5.88,5.95,555276,6.26,6.44,5.88,5.95,555276,0.0,1.0
2019-08-13,6.41,6.49,6.17,6.2,335342,6.41,6.49,6.17,6.2,335342,0.0,1.0
2019-08-14,6.25,6.38,5.9,6.38,416516,6.25,6.38,5.9,6.38,416516,0.0,1.0
2019-08-15,6.26,6.3497,6.138,6.3,192518,6.26,6.3497,6.138,6.3,192518,0.0,1.0
2019-08-16,6.42,6.59,6.28,6.34,169130,6.42,6.59,6.28,6.34,169130,0.0,1.0
2019-08-19,6.18,6.59,6.09,6.59,306797,6.18,6.59,6.09,6.59,306797,0.0,1.0
2019-08-20,6.08,6.28,6.05,6.1,184175,6.08,6.28,6.05,6.1,184175,0.0,1.0
2019-08-21,6.23,6.29,6.1,6.13,187513,6.23,6.29,6.1,6.13,187513,0.0,1.0
2019-08-22,6.47,6.49,6.24,6.27,170893,6.47,6.49,6.24,6.27,170893,0.0,1.0
2019-08-23,6.44,6.56,6.3,6.48,114912,6.44,6.56,6.3,6.48,114912,0.0,1.0
2019-08-26,6.48,6.52,6.28,6.52,135205,6.48,6.52,6.28,6.52,135205,0.0,1.0
2019-08-27,6.09,6.58,6.08,6.49,214904,6.09,6.58,6.08,6.49,214904,0.0,1.0
2019-08-28,6.42,6.47,6.07,6.12,184578,6.42,6.47,6.07,6.12,184578,0.0,1.0
2019-08-29,6.61,6.6748,6.36,6.49,148287,6.61,6.6748,6.36,6.49,148287,0.0,1.0
2019-08-30,6.44,6.69,6.42,6.65,128091,6.44,6.69,6.42,6.65,128091,0.0,1.0
2019-09-03,6.57,6.65,6.31,6.34,174049,6.57,6.65,6.31,6.34,174049,0.0,1.0
2019-09-04,6.34,6.68,6.23,6.61,141338,6.34,6.68,6.23,6.61,141338,0.0,1.0
2019-09-05,6.78,6.79,6.29,6.39,140306,6.78,6.79,6.29,6.39,140306,0.0,1.0
2019-09-06,6.7,6.88,6.65,6.79,63360,6.7,6.88,6.65,6.79,63360,0.0,1.0
2019-09-09,6.47,6.72,6.25,6.72,210344,6.47,6.72,6.25,6.72,210344,0.0,1.0
2019-09-10,6.35,6.51,6.23,6.41,180786,6.35,6.51,6.23,6.41,180786,0.0,1.0
2019-09-11,6.48,6.61,6.31,6.4,219415,6.48,6.61,6.31,6.4,219415,0.0,1.0
2019-09-12,6.77,6.85,6.43,6.54,219420,6.77,6.85,6.43,6.54,219420,0.0,1.0
2019-09-13,6.74,6.94,6.67,6.77,381510,6.74,6.94,6.67,6.77,381510,0.0,1.0
2019-09-16,6.74,6.88,6.66,6.73,94053,6.74,6.88,6.66,6.73,94053,0.0,1.0
2019-09-17,6.73,6.82,6.6,6.76,111819,6.73,6.82,6.6,6.76,111819,0.0,1.0
2019-09-18,6.68,6.77,6.45,6.69,158472,6.68,6.77,6.45,6.69,158472,0.0,1.0
2019-09-19,6.59,6.6999,6.56,6.68,48321,6.59,6.6999,6.56,6.68,48321,0.0,1.0
2019-09-20,6.71,6.76,6.47,6.58,123946,6.71,6.76,6.47,6.58,123946,0.0,1.0
2019-09-23,6.92,6.92,6.59,6.66,88314,6.92,6.92,6.59,6.66,88314,0.0,1.0
2019-09-24,6.62,6.94,6.5303,6.94,147690,6.62,6.94,6.5303,6.94,147690,0.0,1.0
2019-09-25,6.82,6.9,6.47,6.56,60542,6.82,6.9,6.47,6.56,60542,0.0,1.0
2019-09-26,6.8,6.84,6.59,6.84,101364,6.8,6.84,6.59,6.84,101364,0.0,1.0
2019-09-27,6.59,6.84,6.49,6.79,78183,6.59,6.84,6.49,6.79,78183,0.0,1.0
2019-09-30,6.71,6.73,6.5,6.59,66459,6.71,6.73,6.5,6.59,66459,0.0,1.0
2019-10-01,6.62,6.85,6.59,6.75,62238,6.62,6.85,6.59,6.75,62238,0.0,1.0
2019-10-02,6.28,6.56,6.14,6.52,182832,6.28,6.56,6.14,6.52,182832,0.0,1.0
2019-10-03,6.43,6.46,6.16,6.25,85483,6.43,6.46,6.16,6.25,85483,0.0,1.0
2019-10-04,6.76,6.89,6.35,6.43,236077,6.76,6.89,6.35,6.43,236077,0.0,1.0
2019-10-07,6.78,6.95,6.74,6.89,83373,6.78,6.95,6.74,6.89,83373,0.0,1.0
2019-10-08,8.34,8.73,7.86,8.55,12031302,8.34,8.73,7.86,8.55,12031302,0.0,1.0
2019-10-09,8.21,8.36,7.96,8.07,983063,8.21,8.36,7.96,8.07,983063,0.0,1.0
2019-10-10,8.69,8.73,8.18,8.21,684032,8.69,8.73,8.18,8.21,684032,0.0,1.0
2019-10-11,8.79,9.33,8.56,8.56,709514,8.79,9.33,8.56,8.56,709514,0.0,1.0
2019-10-14,8.73,9.0,8.25,8.87,339949,8.73,9.0,8.25,8.87,339949,0.0,1.0
2019-10-15,8.69,8.97,8.51,8.8,228656,8.69,8.97,8.51,8.8,228656,0.0,1.0
2019-10-16,8.47,8.69,8.43,8.58,87149,8.47,8.69,8.43,8.58,87149,0.0,1.0
2019-10-17,8.58,8.63,8.2952,8.48,78902,8.58,8.63,8.2952,8.48,78902,0.0,1.0
2019-10-18,8.43,8.6,8.3039,8.56,185514,8.43,8.6,8.3039,8.56,185514,0.0,1.0
2019-10-21,8.4,8.59,8.3601,8.46,203402,8.4,8.59,8.3601,8.46,203402,0.0,1.0
2019-10-22,8.43,8.475,8.3,8.46,138248,8.43,8.475,8.3,8.46,138248,0.0,1.0
2019-10-23,8.48,8.611,8.3,8.3,158435,8.48,8.611,8.3,8.3,158435,0.0,1.0
2019-10-24,8.64,8.75,8.51,8.51,134478,8.64,8.75,8.51,8.51,134478,0.0,1.0
2019-10-25,9.01,9.07,8.61,8.68,161970,9.01,9.07,8.61,8.68,161970,0.0,1.0
2019-10-28,9.02,9.1,8.904,8.96,170289,9.02,9.1,8.904,8.96,170289,0.0,1.0
2019-10-29,9.05,9.1,8.9648,9.0,91066,9.05,9.1,8.9648,9.0,91066,0.0,1.0
2019-10-30,9.1,9.1354,8.93,9.08,116310,9.1,9.1354,8.93,9.08,116310,0.0,1.0
2019-10-31,9.035,9.15,8.94,9.11,160391,9.035,9.15,8.94,9.11,160391,0.0,1.0
2019-11-01,9.16,9.2,8.99,9.0,144556,9.16,9.2,8.99,9.0,144556,0.0,1.0
2019-11-04,9.03,9.3,9.02,9.19,90032,9.03,9.3,9.02,9.19,90032,0.0,1.0
2019-11-05,9.0,9.121,8.85,9.03,132852,9.0,9.121,8.85,9.03,132852,0.0,1.0
2019-11-06,9.0,9.08,8.94,9.04,110732,9.0,9.08,8.94,9.04,110732,0.0,1.0
2019-11-07,9.02,9.32,8.99,9.03,180434,9.02,9.32,8.99,9.03,180434,0.0,1.0
2019-11-08,9.17,9.24,8.95,8.98,168721,9.17,9.24,8.95,8.98,168721,0.0,1.0
2019-11-11,9.3,9.42,9.06,9.18,370296,9.3,9.42,9.06,9.18,370296,0.0,1.0
2019-11-12,8.69,8.83,8.0,8.25,730249,8.69,8.83,8.0,8.25,730249,0.0,1.0
2019-11-13,8.58,8.743,8.45,8.6,229213,8.58,8.743,8.45,8.6,229213,0.0,1.0
2019-11-14,8.55,8.64,8.5,8.57,95993,8.55,8.64,8.5,8.57,95993,0.0,1.0
2019-11-15,8.65,8.65,8.43,8.6,131654,8.65,8.65,8.43,8.6,131654,0.0,1.0
2019-11-18,8.7,8.92,8.62,8.65,84193,8.7,8.92,8.62,8.65,84193,0.0,1.0
2019-11-19,8.61,8.85,8.5,8.73,103900,8.61,8.85,8.5,8.73,103900,0.0,1.0
2019-11-20,8.51,8.68,8.4,8.57,225924,8.51,8.68,8.4,8.57,225924,0.0,1.0
2019-11-21,8.55,8.65,8.48,8.54,178695,8.55,8.65,8.48,8.54,178695,0.0,1.0
2019-11-22,8.53,8.61,8.5,8.51,130890,8.53,8.61,8.5,8.51,130890,0.0,1.0
2019-11-25,8.38,8.52,8.36,8.5,178458,8.38,8.52,8.36,8.5,178458,0.0,1.0
2019-11-26,8.14,8.44,8.08,8.38,118224,8.14,8.44,8.08,8.38,118224,0.0,1.0
2019-11-27,8.25,8.26,8.03,8.2,153417,8.25,8.26,8.03,8.2,153417,0.0,1.0
2019-11-29,8.2,8.25,8.14,8.25,37657,8.2,8.25,8.14,8.25,37657,0.0,1.0
2019-12-02,8.08,8.23,8.0,8.21,128361,8.08,8.23,8.0,8.21,128361,0.0,1.0
2019-12-03,8.15,8.18,7.98,8.0,82265,8.15,8.18,7.98,8.0,82265,0.0,1.0
2019-12-04,8.16,8.2,8.0674,8.18,60408,8.16,8.2,8.0674,8.18,60408,0.0,1.0
2019-12-05,8.14,8.17,8.0,8.17,114033,8.14,8.17,8.0,8.17,114033,0.0,1.0
2019-12-06,8.13,8.18,8.05,8.16,151724,8.13,8.18,8.05,8.16,151724,0.0,1.0
2019-12-09,8.22,8.35,8.0,8.1,108218,8.22,8.35,8.0,8.1,108218,0.0,1.0
2019-12-10,8.26,8.33,8.115,8.21,78174,8.26,8.33,8.115,8.21,78174,0.0,1.0
2019-12-11,8.37,8.37,8.17,8.25,550038,8.37,8.37,8.17,8.25,550038,0.0,1.0
2019-12-12,8.26,8.43,8.11,8.38,79159,8.26,8.43,8.11,8.38,79159,0.0,1.0
2019-12-13,8.28,8.5,8.155,8.16,129030,8.28,8.5,8.155,8.16,129030,0.0,1.0
2019-12-16,8.15,8.44,8.1,8.32,89881,8.15,8.44,8.1,8.32,89881,0.0,1.0
2019-12-17,8.1,8.18,7.98,8.18,332718,8.1,8.18,7.98,8.18,332718,0.0,1.0
2019-12-18,8.0,8.26,7.74,8.12,231386,8.0,8.26,7.74,8.12,231386,0.0,1.0
2019-12-19,8.0,8.15,7.91,8.03,321334,8.0,8.15,7.91,8.03,321334,0.0,1.0
2019-12-20,8.01,8.09,7.81,8.05,288697,8.01,8.09,7.81,8.05,288697,0.0,1.0
2019-12-23,8.15,8.24,7.92,8.02,124796,8.15,8.24,7.92,8.02,124796,0.0,1.0
2019-12-24,8.17,8.24,8.05,8.16,68749,8.17,8.24,8.05,8.16,68749,0.0,1.0
2019-12-26,8.16,8.25,8.07,8.19,92599,8.16,8.25,8.07,8.19,92599,0.0,1.0
2019-12-27,8.08,8.21,7.97,8.21,142402,8.08,8.21,7.97,8.21,142402,0.0,1.0
2019-12-30,7.96,8.15,7.77,8.15,140555,7.96,8.15,7.77,8.15,140555,0.0,1.0
2019-12-31,8.18,8.2,7.89,7.9,111657,8.18,8.2,7.89,7.9,111657,0.0,1.0
2020-01-02,8.28,8.34,7.91,8.23,150315,8.28,8.34,7.91,8.23,150315,0.0,1.0
2020-01-03,8.2,8.34,8.13,8.16,86248,8.2,8.34,8.13,8.16,86248,0.0,1.0
2020-01-06,8.27,8.29,7.96,8.12,103845,8.27,8.29,7.96,8.12,103845,0.0,1.0
2020-01-07,8.16,8.27,8.11,8.27,72345,8.16,8.27,8.11,8.27,72345,0.0,1.0
2020-01-08,8.18,8.19,8.01,8.16,112741,8.18,8.19,8.01,8.16,112741,0.0,1.0
2020-01-09,8.2,8.2481,8.07,8.17,128164,8.2,8.2481,8.07,8.17,128164,0.0,1.0
2020-01-10,8.21,8.265,8.135,8.22,56500,8.21,8.265,8.135,8.22,56500,0.0,1.0
2020-01-13,8.25,8.28,8.13,8.2,79748,8.25,8.28,8.13,8.2,79748,0.0,1.0
2020-01-14,8.15,8.24,8.1,8.24,94629,8.15,8.24,8.1,8.24,94629,0.0,1.0
2020-01-15,8.19,8.42,8.12,8.12,111674,8.19,8.42,8.12,8.12,111674,0.0,1.0
2020-01-16,8.46,8.46,8.18,8.18,148871,8.46,8.46,8.18,8.18,148871,0.0,1.0
2020-01-17,8.78,8.81,8.38,8.41,94738,8.78,8.81,8.38,8.41,94738,0.0,1.0
2020-01-21,8.88,8.97,8.6753,8.73,127192,8.88,8.97,8.6753,8.73,127192,0.0,1.0
2020-01-22,9.02,9.08,8.85,8.85,115123,9.02,9.08,8.85,8.85,115123,0.0,1.0
2020-01-23,8.98,9.07,8.79,9.02,97666,8.98,9.07,8.79,9.02,97666,0.0,1.0
2020-01-24,8.72,9.02,8.58,9.0,51181,8.72,9.02,8.58,9.0,51181,0.0,1.0
2020-01-27,8.61,8.73,8.44,8.53,39750,8.61,8.73,8.44,8.53,39750,0.0,1.0
2020-01-28,8.74,8.75,8.48,8.61,79266,8.74,8.75,8.48,8.61,79266,0.0,1.0
2020-01-29,8.55,8.8,8.51,8.77,52221,8.55,8.8,8.51,8.77,52221,0.0,1.0
2020-01-30,8.52,8.6,8.42,8.49,53138,8.52,8.6,8.42,8.49,53138,0.0,1.0
2020-01-31,8.43,8.52,8.23,8.52,79340,8.43,8.52,8.23,8.52,79340,0.0,1.0
2020-02-03,8.43,8.54,8.3,8.43,88290,8.43,8.54,8.3,8.43,88290,0.0,1.0
2020-02-04,8.34,8.48,8.28,8.33,108731,8.34,8.48,8.28,8.33,108731,0.0,1.0
2020-02-05,8.46,8.52,8.36,8.4,88241,8.46,8.52,8.36,8.4,88241,0.0,1.0
2020-02-06,8.4,8.66,8.295,8.46,71472,8.4,8.66,8.295,8.46,71472,0.0,1.0
2020-02-07,8.45,8.51,8.28,8.33,57203,8.45,8.51,8.28,8.33,57203,0.0,1.0
2020-02-10,8.39,8.555,8.33,8.4,60651,8.39,8.555,8.33,8.4,60651,0.0,1.0
2020-02-11,8.72,8.75,8.38,8.42,87014,8.72,8.75,8.38,8.42,87014,0.0,1.0
2020-02-12,8.92,9.065,8.6652,8.75,109593,8.92,9.065,8.6652,8.75,109593,0.0,1.0
2020-02-13,8.84,9.0,8.78,8.85,36997,8.84,9.0,8.78,8.85,36997,0.0,1.0
2020-02-14,8.66,8.98,8.63,8.83,41369,8.66,8.98,8.63,8.83,41369,0.0,1.0
2020-02-18,8.64,8.73,8.49,8.59,53919,8.64,8.73,8.49,8.59,53919,0.0,1.0
2020-02-19,8.95,9.01,8.64,8.64,64889,8.95,9.01,8.64,8.64,64889,0.0,1.0
2020-02-20,9.08,9.18,8.83,8.95,103307,9.08,9.18,8.83,8.95,103307,0.0,1.0
2020-02-21,9.01,9.09,8.84,9.09,51863,9.01,9.09,8.84,9.09,51863,0.0,1.0
2020-02-24,8.96,9.0,8.65,8.8,68325,8.96,9.0,8.65,8.8,68325,0.0,1.0
2020-02-25,8.63,9.02,8.4075,9.02,108853,8.63,9.02,8.4075,9.02,108853,0.0,1.0
2020-02-26,8.59,8.795,8.42,8.55,171372,8.59,8.795,8.42,8.55,171372,0.0,1.0
2020-02-27,8.41,8.68,8.18,8.41,113683,8.41,8.68,8.18,8.41,113683,0.0,1.0
2020-02-28,8.43,8.57,8.1,8.12,164461,8.43,8.57,8.1,8.12,164461,0.0,1.0
2020-03-02,8.25,8.4501,7.99,8.45,124325,8.25,8.4501,7.99,8.45,124325,0.0,1.0
2020-03-03,7.78,8.31,7.62,8.22,88649,7.78,8.31,7.62,8.22,88649,0.0,1.0
2020-03-04,7.82,7.94,7.53,7.89,108351,7.82,7.94,7.53,7.89,108351,0.0,1.0
2020-03-05,7.31,7.79,7.28,7.73,56604,7.31,7.79,7.28,7.73,56604,0.0,1.0
2020-03-06,7.26,7.31,7.01,7.09,77681,7.26,7.31,7.01,7.09,77681,0.0,1.0
2020-03-09,6.19,6.87,6.15,6.87,78573,6.19,6.87,6.15,6.87,78573,0.0,1.0
2020-03-10,6.16,6.6,5.74,6.4,141976,6.16,6.6,5.74,6.4,141976,0.0,1.0
2020-03-11,6.03,6.2,5.8,6.07,150000,6.03,6.2,5.8,6.07,150000,0.0,1.0
2020-03-12,5.38,5.73,5.11,5.53,160964,5.38,5.73,5.11,5.53,160964,0.0,1.0
2020-03-13,6.62,6.72,5.37,5.37,188107,6.62,6.72,5.37,5.37,188107,0.0,1.0
2020-03-16,5.26,6.09,4.3,4.3,193445,5.26,6.09,4.3,4.3,193445,0.0,1.0
2020-03-17,5.96,6.375,5.24,5.36,106415,5.96,6.375,5.24,5.36,106415,0.0,1.0
2020-03-18,5.2,5.68,4.96,5.68,92869,5.2,5.68,4.96,5.68,92869,0.0,1.0
2020-03-19,5.9,6.0,5.29,5.4,101072,5.9,6.0,5.29,5.4,101072,0.0,1.0
2020-03-20,5.94,6.2588,5.76,6.02,193090,5.94,6.2588,5.76,6.02,193090,0.0,1.0
2020-03-23,6.13,6.34,5.58,6.04,201170,6.13,6.34,5.58,6.04,201170,0.0,1.0
2020-03-24,6.23,6.35,5.94,6.23,148558,6.23,6.35,5.94,6.23,148558,0.0,1.0
2020-03-25,5.93,6.28,5.86,6.28,242274,5.93,6.28,5.86,6.28,242274,0.0,1.0
2020-03-26,6.0,6.05,5.65,5.96,174431,6.0,6.05,5.65,5.96,174431,0.0,1.0
2020-03-27,5.95,6.07,5.6269,5.82,171704,5.95,6.07,5.6269,5.82,171704,0.0,1.0
2020-03-30,5.95,6.0999,5.72,6.02,155693,5.95,6.0999,5.72,6.02,155693,0.0,1.0
2020-03-31,5.96,5.96,5.66,5.95,118912,5.96,5.96,5.66,5.95,118912,0.0,1.0
2020-04-01,5.63,5.76,5.545,5.71,64494,5.63,5.76,5.545,5.71,64494,0.0,1.0
2020-04-02,5.43,5.7,5.18,5.63,91767,5.43,5.7,5.18,5.63,91767,0.0,1.0
2020-04-03,5.18,5.6,5.1,5.43,100352,5.18,5.6,5.1,5.43,100352,0.0,1.0
2020-04-06,5.07,5.82,4.88,5.29,155880,5.07,5.82,4.88,5.29,155880,0.0,1.0
2020-04-07,5.27,5.41,5.11,5.18,101459,5.27,5.41,5.11,5.18,101459,0.0,1.0
2020-04-08,5.6,5.615,5.28,5.3,91722,5.6,5.615,5.28,5.3,91722,0.0,1.0
2020-04-09,6.06,6.28,5.58,5.63,140674,6.06,6.28,5.58,5.63,140674,0.0,1.0
2020-04-13,6.25,6.325,5.9,6.07,55804,6.25,6.325,5.9,6.07,55804,0.0,1.0
2020-04-14,6.14,6.39,6.07,6.34,110884,6.14,6.39,6.07,6.34,110884,0.0,1.0
2020-04-15,6.14,6.36,5.79,6.03,152784,6.14,6.36,5.79,6.03,152784,0.0,1.0
2020-04-16,6.14,6.225,5.925,6.17,124865,6.14,6.225,5.925,6.17,124865,0.0,1.0
2020-04-17,6.05,6.28,5.98,6.27,130204,6.05,6.28,5.98,6.27,130204,0.0,1.0
2020-04-20,5.83,6.15,5.64,6.02,78448,5.83,6.15,5.64,6.02,78448,0.0,1.0
2020-04-21,5.93,5.93,5.51,5.66,86618,5.93,5.93,5.51,5.66,86618,0.0,1.0
2020-04-22,6.01,6.14,5.84,5.96,166079,6.01,6.14,5.84,5.96,166079,0.0,1.0
2020-04-23,6.01,6.08,5.88,6.08,97308,6.01,6.08,5.88,6.08,97308,0.0,1.0
2020-04-24,5.89,6.09,5.74,6.03,32072,5.89,6.09,5.74,6.03,32072,0.0,1.0
2020-04-27,5.83,5.99,5.75,5.98,56440,5.83,5.99,5.75,5.98,56440,0.0,1.0
2020-04-28,5.79,5.88,5.68,5.85,88284,5.79,5.88,5.68,5.85,88284,0.0,1.0
2020-04-29,6.17,6.24,5.75,5.82,145919,6.17,6.24,5.75,5.82,145919,0.0,1.0
2020-04-30,6.16,6.16,5.86,6.1,102667,6.16,6.16,5.86,6.1,102667,0.0,1.0
2020-05-01,5.95,5.98,5.79,5.98,52094,5.95,5.98,5.79,5.98,52094,0.0,1.0
2020-05-04,6.1,6.12,5.89,5.89,69311,6.1,6.12,5.89,5.89,69311,0.0,1.0
2020-05-05,6.69,6.72,6.02,6.11,150404,6.69,6.72,6.02,6.11,150404,0.0,1.0
2020-05-06,6.24,6.75,6.175,6.72,73801,6.24,6.75,6.175,6.72,73801,0.0,1.0
2020-05-07,5.95,6.6,5.91,6.23,121241,5.95,6.6,5.91,6.23,121241,0.0,1.0
2020-05-08,6.45,6.6,6.1,6.24,147958,6.45,6.6,6.1,6.24,147958,0.0,1.0
2020-05-11,6.29,6.45,6.195,6.45,82812,6.29,6.45,6.195,6.45,82812,0.0,1.0
2020-05-12,6.86,7.94,6.06,6.28,1246936,6.86,7.94,6.06,6.28,1246936,0.0,1.0
2020-05-13,6.16,7.3891,6.05,7.06,510131,6.16,7.3891,6.05,7.06,510131,0.0,1.0
2020-05-14,6.25,6.47,5.7701,6.04,159792,6.25,6.47,5.7701,6.04,159792,0.0,1.0
2020-05-15,5.99,6.285,5.82,6.16,178221,5.99,6.285,5.82,6.16,178221,0.0,1.0
2020-05-18,6.25,6.3,6.02,6.12,184339,6.25,6.3,6.02,6.12,184339,0.0,1.0
2020-05-19,6.21,6.41,6.14,6.27,141179,6.21,6.41,6.14,6.27,141179,0.0,1.0
2020-05-20,6.51,6.52,6.27,6.27,120906,6.51,6.52,6.27,6.27,120906,0.0,1.0
2020-05-21,6.61,6.7,6.41,6.57,88833,6.61,6.7,6.41,6.57,88833,0.0,1.0
2020-05-22,6.61,6.63,6.44,6.58,70635,6.61,6.63,6.44,6.58,70635,0.0,1.0
2020-05-26,6.28,6.7899,6.17,6.7,165003,6.28,6.7899,6.17,6.7,165003,0.0,1.0
2020-05-27,6.61,6.63,6.01,6.35,107192,6.61,6.63,6.01,6.35,107192,0.0,1.0
2020-05-28,6.28,6.7,6.23,6.62,67058,6.28,6.7,6.23,6.62,67058,0.0,1.0
2020-05-29,6.18,6.3896,6.0601,6.28,94588,6.18,6.3896,6.0601,6.28,94588,0.0,1.0
2020-06-01,6.22,6.44,6.12,6.12,113826,6.22,6.44,6.12,6.12,113826,0.0,1.0
2020-06-02,6.63,6.7,6.16,6.27,93289,6.63,6.7,6.16,6.27,93289,0.0,1.0
2020-06-03,6.75,6.88,6.34,6.7,152127,6.75,6.88,6.34,6.7,152127,0.0,1.0
2020-06-04,6.37,6.75,6.26,6.7,99798,6.37,6.75,6.26,6.7,99798,0.0,1.0
2020-06-05,6.87,7.0,6.5,6.65,176475,6.87,7.0,6.5,6.65,176475,0.0,1.0
2020-06-08,6.36,7.01,6.21,6.9,1359156,6.36,7.01,6.21,6.9,1359156,0.0,1.0
2020-06-09,6.67,6.75,6.25,6.4,253345,6.67,6.75,6.25,6.4,253345,0.0,1.0
2020-06-10,6.52,6.86,6.3473,6.7,200154,6.52,6.86,6.3473,6.7,200154,0.0,1.0
2020-06-11,6.26,6.43,6.16,6.18,229386,6.26,6.43,6.16,6.18,229386,0.0,1.0
2020-06-12,6.28,6.48,6.24,6.48,151355,6.28,6.48,6.24,6.48,151355,0.0,1.0
2020-06-15,6.61,6.72,6.07,6.2,159776,6.61,6.72,6.07,6.2,159776,0.0,1.0
2020-06-16,6.6,6.75,6.43,6.75,123169,6.6,6.75,6.43,6.75,123169,0.0,1.0
2020-06-17,6.58,6.66,6.48,6.59,124354,6.58,6.66,6.48,6.59,124354,0.0,1.0
2020-06-18,6.65,6.67,6.56,6.57,134403,6.65,6.67,6.56,6.57,134403,0.0,1.0
2020-06-19,6.67,6.82,6.65,6.7,145292,6.67,6.82,6.65,6.7,145292,0.0,1.0
2020-06-22,6.73,6.79,6.57,6.65,203145,6.73,6.79,6.57,6.65,203145,0.0,1.0
2020-06-23,6.68,6.83,6.64,6.73,137268,6.68,6.83,6.64,6.73,137268,0.0,1.0
2020-06-24,6.8,6.855,6.7,6.75,234224,6.8,6.855,6.7,6.75,234224,0.0,1.0
2020-06-25,6.76,6.96,6.61,6.76,246749,6.76,6.96,6.61,6.76,246749,0.0,1.0
2020-06-26,6.35,6.7025,6.24,6.61,1756203,6.35,6.7025,6.24,6.61,1756203,0.0,1.0
2020-06-29,6.22,6.56,6.17,6.38,179600,6.22,6.56,6.17,6.38,179600,0.0,1.0
2020-06-30,6.43,6.45,6.02,6.2,140700,6.43,6.45,6.02,6.2,140700,0.0,1.0
2020-07-01,6.37,6.48,6.22,6.46,83500,6.37,6.48,6.22,6.46,83500,0.0,1.0
2020-07-02,6.68,6.79,6.33,6.39,186700,6.68,6.79,6.33,6.39,186700,0.0,1.0
2020-07-06,6.74,7.09,6.69,6.74,283900,6.74,7.09,6.69,6.74,283900,0.0,1.0
2020-07-07,6.49,7.38,6.43,6.74,138200,6.49,7.38,6.43,6.74,138200,0.0,1.0
2020-07-08,6.63,6.64,6.28,6.28,150700,6.63,6.64,6.28,6.28,150700,0.0,1.0
2020-07-09,6.6,6.76,6.49,6.63,70300,6.6,6.76,6.49,6.63,70300,0.0,1.0
2020-07-10,6.48,6.57,6.4,6.57,58100,6.48,6.57,6.4,6.57,58100,0.0,1.0
2020-07-13,6.23,6.56,6.2,6.56,120500,6.23,6.56,6.2,6.56,120500,0.0,1.0
2020-07-14,6.53,6.57,5.97,6.2,235200,6.53,6.57,5.97,6.2,235200,0.0,1.0
2020-07-15,6.62,6.7,6.48,6.59,106500,6.62,6.7,6.48,6.59,106500,0.0,1.0
2020-07-16,6.55,6.61,6.38,6.59,58300,6.55,6.61,6.38,6.59,58300,0.0,1.0
2020-07-17,6.62,6.65,6.35,6.53,97400,6.62,6.65,6.35,6.53,97400,0.0,1.0
2020-07-20,6.41,6.71,6.41,6.63,98199,6.41,6.71,6.41,6.63,98199,0.0,1.0
2020-07-21,6.2,6.61,6.17,6.45,248728,6.2,6.61,6.17,6.45,248728,0.0,1.0
2020-07-22,5.9,6.31,5.79,6.2,503128,5.9,6.31,5.79,6.2,503128,0.0,1.0
2020-07-23,6.14,6.17,5.92,6.0,133381,6.14,6.17,5.92,6.0,133381,0.0,1.0
2020-07-24,6.03,6.14,5.9259,6.14,106627,6.03,6.14,5.9259,6.14,106627,0.0,1.0
2020-07-27,6.11,6.15,5.8805,6.02,127101,6.11,6.15,5.8805,6.02,127101,0.0,1.0
2020-07-28,6.19,6.37,6.1,6.1,90632,6.19,6.37,6.1,6.1,90632,0.0,1.0
2020-07-29,6.31,6.32,6.17,6.22,57201,6.31,6.32,6.17,6.22,57201,0.0,1.0
2020-07-30,6.51,6.54,6.15,6.31,133606,6.51,6.54,6.15,6.31,133606,0.0,1.0
2020-07-31,6.45,6.51,6.31,6.51,93894,6.45,6.51,6.31,6.51,93894,0.0,1.0
2020-08-03,6.7,6.79,6.4,6.46,141411,6.7,6.79,6.4,6.46,141411,0.0,1.0
2020-08-04,6.895,6.94,6.72,6.76,97972,6.895,6.94,6.72,6.76,97972,0.0,1.0
2020-08-05,7.17,7.21,6.87,6.94,144733,7.17,7.21,6.87,6.94,144733,0.0,1.0
2020-08-06,7.33,7.47,7.075,7.2,180781,7.33,7.47,7.075,7.2,180781,0.0,1.0
2020-08-07,7.31,7.5,7.22,7.4,154118,7.31,7.5,7.22,7.4,154118,0.0,1.0
2020-08-10,7.6,7.72,7.36,7.47,237331,7.6,7.72,7.36,7.47,237331,0.0,1.0
2020-08-11,6.77,7.83,6.755,7.77,317153,6.77,7.83,6.755,7.77,317153,0.0,1.0
2020-08-12,6.61,6.89,6.6,6.76,156163,6.61,6.89,6.6,6.76,156163,0.0,1.0
2020-08-13,6.9,6.92,6.58,6.75,216493,6.9,6.92,6.58,6.75,216493,0.0,1.0
2020-08-14,6.96,7.07,6.7729,6.87,182563,6.96,7.07,6.7729,6.87,182563,0.0,1.0
2020-08-17,6.86,6.9741,6.76,6.91,70949,6.86,6.9741,6.76,6.91,70949,0.0,1.0
2020-08-18,6.48,6.86,6.46,6.81,303502,6.48,6.86,6.46,6.81,303502,0.0,1.0
2020-08-19,6.53,6.62,6.48,6.48,124493,6.53,6.62,6.48,6.48,124493,0.0,1.0
2020-08-20,6.62,6.65,6.41,6.48,94425,6.62,6.65,6.41,6.48,94425,0.0,1.0
2020-08-21,6.63,6.72,6.57,6.72,116071,6.63,6.72,6.57,6.72,116071,0.0,1.0
2020-08-24,6.49,6.73,6.33,6.73,160898,6.49,6.73,6.33,6.73,160898,0.0,1.0
2020-08-25,6.55,6.57,6.36,6.49,128791,6.55,6.57,6.36,6.49,128791,0.0,1.0
2020-08-26,6.63,6.73,6.45,6.53,82812,6.63,6.73,6.45,6.53,82812,0.0,1.0
2020-08-27,6.52,6.69,6.4399,6.69,77224,6.52,6.69,6.4399,6.69,77224,0.0,1.0
2020-08-28,6.69,6.7,6.46,6.46,68090,6.69,6.7,6.46,6.46,68090,0.0,1.0
2020-08-31,6.73,6.83,6.6433,6.7,88797,6.73,6.83,6.6433,6.7,88797,0.0,1.0
2020-09-01,7.03,7.06,6.7,6.73,99364,7.03,7.06,6.7,6.73,99364,0.0,1.0
2020-09-02,7.19,7.28,6.95,7.04,159871,7.19,7.28,6.95,7.04,159871,0.0,1.0
2020-09-03,7.08,7.18,6.91,7.15,154478,7.08,7.18,6.91,7.15,154478,0.0,1.0
2020-09-04,6.88,7.11,6.63,7.11,136897,6.88,7.11,6.63,7.11,136897,0.0,1.0
2020-09-08,6.91,6.98,6.64,6.76,98858,6.91,6.98,6.64,6.76,98858,0.0,1.0
2020-09-09,6.98,7.06,6.88,6.99,67892,6.98,7.06,6.88,6.99,67892,0.0,1.0
2020-09-10,7.1,7.2,6.95,6.95,85120,7.1,7.2,6.95,6.95,85120,0.0,1.0
2020-09-11,7.01,7.12,6.91,7.12,86912,7.01,7.12,6.91,7.12,86912,0.0,1.0
2020-09-14,7.17,7.2,6.9,7.0,99433,7.17,7.2,6.9,7.0,99433,0.0,1.0
2020-09-15,7.47,7.48,7.1,7.19,62121,7.47,7.48,7.1,7.19,62121,0.0,1.0
2020-09-16,7.7,7.88,7.3501,7.47,125761,7.7,7.88,7.3501,7.47,125761,0.0,1.0
2020-09-17,7.67,7.91,7.5701,7.7,112294,7.67,7.91,7.5701,7.7,112294,0.0,1.0
2020-09-18,7.61,7.84,7.46,7.76,128344,7.61,7.84,7.46,7.76,128344,0.0,1.0
2020-09-21,7.06,7.49,7.01,7.47,78082,7.06,7.49,7.01,7.47,78082,0.0,1.0
2020-09-22,7.12,7.15,6.98,7.15,72429,7.12,7.15,6.98,7.15,72429,0.0,1.0
2020-09-23,6.83,7.11,6.78,6.98,103029,6.83,7.11,6.78,6.98,103029,0.0,1.0
2020-09-24,6.9,7.0,6.8,6.82,79659,6.9,7.0,6.8,6.82,79659,0.0,1.0
2020-09-25,6.98,7.17,6.85,6.91,76580,6.98,7.17,6.85,6.91,76580,0.0,1.0
2020-09-28,7.35,7.38,7.03,7.05,139619,7.35,7.38,7.03,7.05,139619,0.0,1.0
2020-09-29,7.49,7.6,7.31,7.31,149188,7.49,7.6,7.31,7.31,149188,0.0,1.0
2020-09-30,7.55,7.65,7.5,7.5,58732,7.55,7.65,7.5,7.5,58732,0.0,1.0
2020-10-01,7.61,7.7,7.48,7.6,55077,7.61,7.7,7.48,7.6,55077,0.0,1.0
2020-10-02,7.39,7.63,7.34,7.49,93528,7.39,7.63,7.34,7.49,93528,0.0,1.0
2020-10-05,7.41,7.61,7.38,7.47,96843,7.41,7.61,7.38,7.47,96843,0.0,1.0
2020-10-06,7.44,7.55,7.32,7.41,62483,7.44,7.55,7.32,7.41,62483,0.0,1.0
2020-10-07,7.99,8.02,7.53,7.53,102019,7.99,8.02,7.53,7.53,102019,0.0,1.0
2020-10-08,8.19,8.24,7.95,8.03,69693,8.19,8.24,7.95,8.03,69693,0.0,1.0
2020-10-09,8.37,8.4,8.17,8.28,89296,8.37,8.4,8.17,8.28,89296,0.0,1.0
2020-10-12,8.19,8.38,7.94,8.29,106923,8.19,8.38,7.94,8.29,106923,0.0,1.0
2020-10-13,8.12,8.22,7.91,8.11,103200,8.12,8.22,7.91,8.11,103200,0.0,1.0
2020-10-14,8.22,8.24,8.03,8.13,28935,8.22,8.24,8.03,8.13,28935,0.0,1.0
2020-10-15,8.2,8.3,7.8,7.99,62840,8.2,8.3,7.8,7.99,62840,0.0,1.0
2020-10-16,8.25,8.36,8.1404,8.19,56028,8.25,8.36,8.1404,8.19,56028,0.0,1.0
2020-10-19,8.18,8.49,8.15,8.34,43378,8.18,8.49,8.15,8.34,43378,0.0,1.0
2020-10-20,8.23,8.4743,8.19,8.24,37657,8.23,8.4743,8.19,8.24,37657,0.0,1.0
2020-10-21,8.55,8.73,8.13,8.26,72256,8.55,8.73,8.13,8.26,72256,0.0,1.0
2020-10-22,8.63,8.69,8.4445,8.59,43630,8.63,8.69,8.4445,8.59,43630,0.0,1.0
2020-10-23,8.58,8.69,8.349,8.62,75999,8.58,8.69,8.349,8.62,75999,0.0,1.0
2020-10-26,7.9,8.5001,7.81,8.46,41495,7.9,8.5001,7.81,8.46,41495,0.0,1.0
2020-10-27,7.71,8.1,7.69,7.95,45064,7.71,8.1,7.69,7.95,45064,0.0,1.0
2020-10-28,7.82,7.96,7.02,7.58,236925,7.82,7.96,7.02,7.58,236925,0.0,1.0
2020-10-29,7.23,7.815,7.23,7.75,56997,7.23,7.815,7.23,7.75,56997,0.0,1.0
2020-10-30,7.07,7.26,6.91,7.16,54513,7.07,7.26,6.91,7.16,54513,0.0,1.0
2020-11-02,7.32,7.42,7.09,7.11,42881,7.32,7.42,7.09,7.11,42881,0.0,1.0
2020-11-03,7.38,7.555,7.24,7.46,42110,7.38,7.555,7.24,7.46,42110,0.0,1.0
2020-11-04,7.36,7.89,7.27,7.27,67714,7.36,7.89,7.27,7.27,67714,0.0,1.0
2020-11-05,7.03,7.5688,7.0,7.42,89031,7.03,7.5688,7.0,7.42,89031,0.0,1.0
2020-11-06,6.99,7.35,6.85,7.13,114259,6.99,7.35,6.85,7.13,114259,0.0,1.0
2020-11-09,7.2,7.689,7.2,7.3,127372,7.2,7.689,7.2,7.3,127372,0.0,1.0
2020-11-10,6.95,7.375,6.5088,6.66,114303,6.95,7.375,6.5088,6.66,114303,0.0,1.0
2020-11-11,7.2,7.2,6.91,7.0,92997,7.2,7.2,6.91,7.0,92997,0.0,1.0
2020-11-12,7.05,7.33,6.91,7.14,53193,7.05,7.33,6.91,7.14,53193,0.0,1.0
2020-11-13,7.12,7.15,6.96,7.02,42352,7.12,7.15,6.96,7.02,42352,0.0,1.0
2020-11-16,7.15,7.47,7.0411,7.2,73508,7.15,7.47,7.0411,7.2,73508,0.0,1.0
2020-11-17,7.25,7.44,7.09,7.09,22538,7.25,7.44,7.09,7.09,22538,0.0,1.0
2020-11-18,7.59,7.79,7.2,7.25,71988,7.59,7.79,7.2,7.25,71988,0.0,1.0
2020-11-19,7.59,7.77,7.4,7.55,51058,7.59,7.77,7.4,7.55,51058,0.0,1.0
2020-11-20,7.74,7.9,7.47,7.47,68170,7.74,7.9,7.47,7.47,68170,0.0,1.0
2020-11-23,7.5,7.82,7.49,7.75,30940,7.5,7.82,7.49,7.75,30940,0.0,1.0
2020-11-24,8.1,8.48,7.4667,7.5,125454,8.1,8.48,7.4667,7.5,125454,0.0,1.0
2020-11-25,7.81,8.27,7.59,8.16,89883,7.81,8.27,7.59,8.16,89883,0.0,1.0
2020-11-27,7.99,7.99,7.62,7.81,40096,7.99,7.99,7.62,7.81,40096,0.0,1.0
2020-11-30,7.74,8.0,7.66,7.98,42255,7.74,8.0,7.66,7.98,42255,0.0,1.0
2020-12-01,7.64,7.99,7.55,7.75,47406,7.64,7.99,7.55,7.75,47406,0.0,1.0
2020-12-02,7.73,7.75,7.56,7.65,52246,7.73,7.75,7.56,7.65,52246,0.0,1.0
2020-12-03,8.0,8.23,7.7,7.7,42231,8.0,8.23,7.7,7.7,42231,0.0,1.0
2020-12-04,7.76,8.2,7.71,8.0,47945,7.76,8.2,7.71,8.0,47945,0.0,1.0
2020-12-07,7.57,7.8,7.54,7.61,43188,7.57,7.8,7.54,7.61,43188,0.0,1.0
2020-12-08,7.63,7.65,7.41,7.51,77713,7.63,7.65,7.41,7.51,77713,0.0,1.0
2020-12-09,7.42,7.7,7.33,7.65,55251,7.42,7.7,7.33,7.65,55251,0.0,1.0
2020-12-10,7.2,7.42,7.13,7.42,56817,7.2,7.42,7.13,7.42,56817,0.0,1.0
2020-12-11,7.5,7.55,7.1439,7.1439,109144,7.5,7.55,7.1439,7.1439,109144,0.0,1.0
2020-12-14,7.72,7.82,7.55,7.55,77596,7.72,7.82,7.55,7.55,77596,0.0,1.0
2020-12-15,7.77,7.99,7.6401,7.77,52385,7.77,7.99,7.6401,7.77,52385,0.0,1.0
2020-12-16,7.59,7.9129,7.59,7.81,23493,7.59,7.9129,7.59,7.81,23493,0.0,1.0
2020-12-17,7.66,7.77,7.55,7.58,69292,7.66,7.77,7.55,7.58,69292,0.0,1.0
2020-12-18,7.25,7.4,7.23,7.26,1660417,7.25,7.4,7.23,7.26,1660417,0.0,1.0
2020-12-21,7.27,7.385,7.25,7.25,214301,7.27,7.385,7.25,7.25,214301,0.0,1.0
2020-12-22,7.27,7.34,7.24,7.26,274570,7.27,7.34,7.24,7.26,274570,0.0,1.0
2020-12-23,7.32,7.43,7.26,7.26,178878,7.32,7.43,7.26,7.26,178878,0.0,1.0
2020-12-24,7.27,7.37,7.21,7.37,20439,7.27,7.37,7.21,7.37,20439,0.0,1.0
2020-12-28,7.34,7.48,7.23,7.35,199448,7.34,7.48,7.23,7.35,199448,0.0,1.0
2020-12-29,7.33,7.5,7.21,7.38,90659,7.33,7.5,7.21,7.38,90659,0.0,1.0
2020-12-30,7.3,7.39,7.27,7.34,110465,7.3,7.39,7.27,7.34,110465,0.0,1.0
2020-12-31,7.1,7.39,7.03,7.3,110588,7.1,7.39,7.03,7.3,110588,0.0,1.0
2021-01-04,7.28,7.3751,7.05,7.14,87356,7.28,7.3751,7.05,7.14,87356,0.0,1.0
2021-01-05,7.26,7.4,7.165,7.23,67898,7.26,7.4,7.165,7.23,67898,0.0,1.0
2021-01-06,7.23,7.34,7.17,7.25,100429,7.23,7.34,7.17,7.25,100429,0.0,1.0
2021-01-07,7.24,7.3,7.17,7.21,155341,7.24,7.3,7.17,7.21,155341,0.0,1.0
2021-01-08,7.25,7.35,7.17,7.27,137687,7.25,7.35,7.17,7.27,137687,0.0,1.0
2021-01-11,7.22,7.33,7.145,7.25,49210,7.22,7.33,7.145,7.25,49210,0.0,1.0
2021-01-12,7.22,7.34,7.15,7.2,78311,7.22,7.34,7.15,7.2,78311,0.0,1.0
2021-01-13,7.32,7.43,7.16,7.22,84722,7.32,7.43,7.16,7.22,84722,0.0,1.0
2021-01-14,7.41,7.5383,7.31,7.31,60204,7.41,7.5383,7.31,7.31,60204,0.0,1.0
2021-01-15,7.42,7.5,7.28,7.4,39316,7.42,7.5,7.28,7.4,39316,0.0,1.0
2021-01-19,7.86,8.08,7.375,7.45,266470,7.86,8.08,7.375,7.45,266470,0.0,1.0
2021-01-20,7.87,7.9,7.75,7.9,152971,7.87,7.9,7.75,7.9,152971,0.0,1.0
2021-01-21,7.98,8.09,7.5902,7.84,133739,7.98,8.09,7.5902,7.84,133739,0.0,1.0
2021-01-22,8.25,8.47,7.92,8.04,216672,8.25,8.47,7.92,8.04,216672,0.0,1.0
2021-01-25,8.15,8.37,7.92,8.25,98508,8.15,8.37,7.92,8.25,98508,0.0,1.0
2021-01-26,8.38,8.47,8.0,8.2,102699,8.38,8.47,8.0,8.2,102699,0.0,1.0
2021-01-27,8.29,8.5999,8.07,8.29,123377,8.29,8.5999,8.07,8.29,123377,0.0,1.0
2021-01-28,8.27,8.4,8.18,8.37,92457,8.27,8.4,8.18,8.37,92457,0.0,1.0
2021-01-29,8.18,8.42,8.14,8.21,84006,8.18,8.42,8.14,8.21,84006,0.0,1.0
2021-02-01,8.31,8.44,8.0501,8.18,54543,8.31,8.44,8.0501,8.18,54543,0.0,1.0
2021-02-02,8.4,8.47,8.23,8.36,50436,8.4,8.47,8.23,8.36,50436,0.0,1.0
2021-02-03,8.26,8.53,8.23,8.39,46331,8.26,8.53,8.23,8.39,46331,0.0,1.0
2021-02-04,8.54,8.54,8.2193,8.22,87958,8.54,8.54,8.2193,8.22,87958,0.0,1.0
2021-02-05,9.19,9.25,8.475,8.56,133016,9.19,9.25,8.475,8.56,133016,0.0,1.0
2021-02-08,8.69,9.15,8.6,9.15,118073,8.69,9.15,8.6,9.15,118073,0.0,1.0
2021-02-09,8.85,8.98,8.69,8.76,85585,8.85,8.98,8.69,8.76,85585,0.0,1.0
2021-02-10,8.58,9.16,8.52,8.99,143620,8.58,9.16,8.52,8.99,143620,0.0,1.0
2021-02-11,8.53,8.7,8.36,8.63,89274,8.53,8.7,8.36,8.63,89274,0.0,1.0
2021-02-12,8.5,8.55,8.43,8.5,147458,8.5,8.55,8.43,8.5,147458,0.0,1.0
2021-02-16,8.6,8.91,8.49,8.5,109542,8.6,8.91,8.49,8.5,109542,0.0,1.0
2021-02-17,8.51,8.7292,8.31,8.53,100318,8.51,8.7292,8.31,8.53,100318,0.0,1.0
2021-02-18,8.48,8.55,8.275,8.47,76541,8.48,8.55,8.275,8.47,76541,0.0,1.0
2021-02-19,8.45,8.69,8.34,8.49,68646,8.45,8.69,8.34,8.49,68646,0.0,1.0
2021-02-22,8.37,8.49,8.2407,8.36,72042,8.37,8.49,8.2407,8.36,72042,0.0,1.0
2021-02-23,7.87,8.36,7.78,8.36,93278,7.87,8.36,7.78,8.36,93278,0.0,1.0
2021-02-24,7.99,8.2,7.82,7.89,81004,7.99,8.2,7.82,7.89,81004,0.0,1.0
2021-02-25,7.78,8.1099,7.63,7.99,82819,7.78,8.1099,7.63,7.99,82819,0.0,1.0
2021-02-26,7.79,8.0,7.55,7.83,59342,7.79,8.0,7.55,7.83,59342,0.0,1.0
2021-03-01,8.11,8.23,7.9,7.95,46032,8.11,8.23,7.9,7.95,46032,0.0,1.0
2021-03-02,7.96,8.15,7.8601,8.12,27240,7.96,8.15,7.8601,8.12,27240,0.0,1.0
2021-03-03,7.96,8.09,7.75,7.94,41054,7.96,8.09,7.75,7.94,41054,0.0,1.0
2021-03-04,7.93,8.14,7.69,7.92,79954,7.93,8.14,7.69,7.92,79954,0.0,1.0
2021-03-05,8.08,8.09,7.67,8.05,87935,8.08,8.09,7.67,8.05,87935,0.0,1.0
2021-03-08,8.01,8.17,7.98,8.11,45261,8.01,8.17,7.98,8.11,45261,0.0,1.0
2021-03-09,8.62,8.76,8.12,8.12,45580,8.62,8.76,8.12,8.12,45580,0.0,1.0
2021-03-10,8.5,8.73,8.09,8.59,43889,8.5,8.73,8.09,8.59,43889,0.0,1.0
2021-03-11,8.99,9.0,8.5425,8.61,113232,8.99,9.0,8.5425,8.61,113232,0.0,1.0
2021-03-12,8.23,9.04,8.09,8.89,133026,8.23,9.04,8.09,8.89,133026,0.0,1.0
2021-03-15,7.87,8.23,7.75,8.21,124553,7.87,8.23,7.75,8.21,124553,0.0,1.0
2021-03-16,7.75,7.99,7.67,7.99,117583,7.75,7.99,7.67,7.99,117583,0.0,1.0
2021-03-17,7.67,7.86,7.55,7.77,161883,7.67,7.86,7.55,7.77,161883,0.0,1.0
2021-03-18,7.81,8.14,7.56,7.56,224503,7.81,8.14,7.56,7.56,224503,0.0,1.0
2021-03-19,7.7,8.16,7.67,7.77,368527,7.7,8.16,7.67,7.77,368527,0.0,1.0
2021-03-22,7.77,8.12,7.7,7.7,165428,7.77,8.12,7.7,7.7,165428,0.0,1.0
2021-03-23,7.68,7.85,7.65,7.76,250863,7.68,7.85,7.65,7.76,250863,0.0,1.0
2021-03-24,7.73,7.85,7.6,7.78,116681,7.73,7.85,7.6,7.78,116681,0.0,1.0
2021-03-25,7.8,7.84,7.575,7.72,48591,7.8,7.84,7.575,7.72,48591,0.0,1.0
2021-03-26,7.7,7.93,7.62,7.8,137136,7.7,7.93,7.62,7.8,137136,0.0,1.0
2021-03-29,7.65,7.87,7.6,7.73,129390,7.65,7.87,7.6,7.73,129390,0.0,1.0
2021-03-30,7.59,7.87,7.57,7.7,83526,7.59,7.87,7.57,7.7,83526,0.0,1.0
2021-03-31,7.64,7.75,7.57,7.7,82403,7.64,7.75,7.57,7.7,82403,0.0,1.0
2021-04-01,8.0,8.04,7.62,7.67,84577,8.0,8.04,7.62,7.67,84577,0.0,1.0
2021-04-05,8.01,8.13,7.86,8.09,41280,8.01,8.13,7.86,8.09,41280,0.0,1.0
2021-04-06,7.92,7.99,7.82,7.97,73060,7.92,7.99,7.82,7.97,73060,0.0,1.0
2021-04-07,7.82,8.0,7.72,7.86,111771,7.82,8.0,7.72,7.86,111771,0.0,1.0
2021-04-08,7.97,8.0,7.78,7.82,49982,7.97,8.0,7.78,7.82,49982,0.0,1.0
2021-04-09,7.85,7.99,7.78,7.93,92069,7.85,7.99,7.78,7.93,92069,0.0,1.0
2021-04-12,7.83,7.97,7.8,7.97,61461,7.83,7.97,7.8,7.97,61461,0.0,1.0
2021-04-13,7.87,8.24,7.75,7.81,518261,7.87,8.24,7.75,7.81,518261,0.0,1.0
2021-04-14,7.84,8.02,7.8,7.83,52467,7.84,8.02,7.8,7.83,52467,0.0,1.0
2021-04-15,7.82,7.86,7.745,7.86,61073,7.82,7.86,7.745,7.86,61073,0.0,1.0
2021-04-16,7.91,7.97,7.73,7.87,89150,7.91,7.97,7.73,7.87,89150,0.0,1.0
2021-04-19,7.87,7.935,7.775,7.86,66856,7.87,7.935,7.775,7.86,66856,0.0,1.0
2021-04-20,7.72,7.91,7.7,7.82,192182,7.72,7.91,7.7,7.82,192182,0.0,1.0
2021-04-21,7.68,7.82,7.64,7.8,46494,7.68,7.82,7.64,7.8,46494,0.0,1.0
2021-04-22,7.88,7.98,7.73,7.74,73181,7.88,7.98,7.73,7.74,73181,0.0,1.0
2021-04-23,8.1,8.17,7.8427,7.88,113955,8.1,8.17,7.8427,7.88,113955,0.0,1.0
2021-04-26,8.18,8.24,8.11,8.11,69944,8.18,8.24,8.11,8.11,69944,0.0,1.0
2021-04-27,8.14,8.22,8.0344,8.22,91990,8.14,8.22,8.0344,8.22,91990,0.0,1.0
2021-04-28,8.17,8.24,7.91,8.11,96441,8.17,8.24,7.91,8.11,96441,0.0,1.0
2021-04-29,8.09,8.24,8.0,8.19,39833,8.09,8.24,8.0,8.19,39833,0.0,1.0
2021-04-30,8.01,8.12,7.88,8.01,85195,8.01,8.12,7.88,8.01,85195,0.0,1.0
2021-05-03,8.01,8.14,7.88,8.0,64839,8.01,8.14,7.88,8.0,64839,0.0,1.0
2021-05-04,7.94,8.02,7.89,7.98,81536,7.94,8.02,7.89,7.98,81536,0.0,1.0
2021-05-05,8.1,8.17,7.91,7.96,117858,8.1,8.17,7.91,7.96,117858,0.0,1.0
2021-05-06,8.1,8.2,7.95,8.1,84420,8.1,8.2,7.95,8.1,84420,0.0,1.0
2021-05-07,8.27,8.27,8.08,8.1,65669,8.27,8.27,8.08,8.1,65669,0.0,1.0
2021-05-10,7.8,8.3,7.73,8.27,131929,7.8,8.3,7.73,8.27,131929,0.0,1.0
2021-05-11,8.14,8.24,7.8,7.86,211060,8.14,8.24,7.8,7.86,211060,0.0,1.0
2021-05-12,7.86,8.09,7.84,8.07,104993,7.86,8.09,7.84,8.07,104993,0.0,1.0
2021-05-13,8.08,8.15,7.85,7.91,114970,8.08,8.15,7.85,7.91,114970,0.0,1.0
2021-05-14,8.07,8.39,7.95,8.06,203389,8.07,8.39,7.95,8.06,203389,0.0,1.0
2021-05-17,8.02,8.21,7.91,7.99,62490,8.02,8.21,7.91,7.99,62490,0.0,1.0
2021-05-18,8.01,8.225,7.99,8.02,64065,8.01,8.225,7.99,8.02,64065,0.0,1.0
2021-05-19,8.28,8.33,7.84,7.95,143771,8.28,8.33,7.84,7.95,143771,0.0,1.0
2021-05-20,8.67,8.72,8.28,8.28,135249,8.67,8.72,8.28,8.28,135249,0.0,1.0
2021-05-21,8.71,8.86,8.6,8.7,74579,8.71,8.86,8.6,8.7,74579,0.0,1.0
2021-05-24,8.84,8.9,8.65,8.74,32925,8.84,8.9,8.65,8.74,32925,0.0,1.0
2021-05-25,8.5,8.92,8.46,8.89,75496,8.5,8.92,8.46,8.89,75496,0.0,1.0
2021-05-26,8.36,8.62,8.32,8.4,66912,8.36,8.62,8.32,8.4,66912,0.0,1.0
2021-05-27,8.34,8.5,8.31,8.37,38182,8.34,8.5,8.31,8.37,38182,0.0,1.0
2021-05-28,8.45,8.51,8.2,8.34,71811,8.45,8.51,8.2,8.34,71811,0.0,1.0
2021-06-01,8.25,8.5,8.23,8.44,36745,8.25,8.5,8.23,8.44,36745,0.0,1.0
2021-06-02,8.73,8.96,8.245,8.32,140515,8.73,8.96,8.245,8.32,140515,0.0,1.0
2021-06-03,8.2,8.69,8.2,8.69,68652,8.2,8.69,8.2,8.69,68652,0.0,1.0
2021-06-04,8.26,8.31,8.02,8.22,166756,8.26,8.31,8.02,8.22,166756,0.0,1.0
2021-06-07,8.35,8.41,8.23,8.23,79213,8.35,8.41,8.23,8.23,79213,0.0,1.0
2021-06-08,8.23,8.54,8.21,8.36,83580,8.23,8.54,8.21,8.36,83580,0.0,1.0
2021-06-09,8.69,9.03,8.66,8.73,144021,8.69,9.03,8.66,8.73,144021,0.0,1.0
2021-06-10,8.29,8.8,8.27,8.72,56869,8.29,8.8,8.27,8.72,56869,0.0,1.0
2021-06-11,8.26,8.36,8.13,8.36,80199,8.26,8.36,8.13,8.36,80199,0.0,1.0
2021-06-14,8.2,8.455,8.2,8.23,75555,8.2,8.455,8.2,8.23,75555,0.0,1.0
2021-06-15,8.01,8.2,7.96,8.2,106072,8.01,8.2,7.96,8.2,106072,0.0,1.0
2021-06-16,8.16,8.29,8.05,8.11,149572,8.16,8.29,8.05,8.11,149572,0.0,1.0
2021-06-17,8.18,8.36,8.09,8.16,132687,8.18,8.36,8.09,8.16,132687,0.0,1.0
2021-06-18,8.16,8.255,8.01,8.09,136421,8.16,8.255,8.01,8.09,136421,0.0,1.0
2021-06-21,8.18,8.3,7.97,8.15,266299,8.18,8.3,7.97,8.15,266299,0.0,1.0
2021-06-22,8.44,8.525,8.1,8.13,283084,8.44,8.525,8.1,8.13,283084,0.0,1.0
2021-06-23,8.22,8.58,8.2,8.44,123462,8.22,8.58,8.2,8.44,123462,0.0,1.0
2021-06-24,8.64,8.7,8.2,8.26,135556,8.64,8.7,8.2,8.26,135556,0.0,1.0
2021-06-25,8.86,8.92,8.43,8.59,2016053,8.86,8.92,8.43,8.59,2016053,0.0,1.0
2021-06-28,9.13,9.25,8.77,8.89,88857,9.13,9.25,8.77,8.89,88857,0.0,1.0
2021-06-29,8.92,9.19,8.835,9.09,80240,8.92,9.19,8.835,9.09,80240,0.0,1.0
2021-06-30,8.87,8.975,8.75,8.91,64170,8.87,8.975,8.75,8.91,64170,0.0,1.0
2021-07-01,8.78,8.87,8.75,8.84,63154,8.78,8.87,8.75,8.84,63154,0.0,1.0
2021-07-02,8.73,8.86,8.6,8.83,43370,8.73,8.86,8.6,8.83,43370,0.0,1.0
2021-07-06,8.3,8.8,8.28,8.79,54819,8.3,8.8,8.28,8.79,54819,0.0,1.0
2021-07-07,8.28,8.3967,8.2,8.35,165614,8.28,8.3967,8.2,8.35,165614,0.0,1.0
2021-07-08,8.48,8.49,8.09,8.2,85599,8.48,8.49,8.09,8.2,85599,0.0,1.0
2021-07-09,8.47,8.69,8.35,8.6,37805,8.47,8.69,8.35,8.6,37805,0.0,1.0
2021-07-12,8.33,8.69,8.33,8.48,25907,8.33,8.69,8.33,8.48,25907,0.0,1.0
2021-07-13,8.2,8.43,8.2,8.33,48242,8.2,8.43,8.2,8.33,48242,0.0,1.0
2021-07-14,8.22,8.33,8.1,8.28,75482,8.22,8.33,8.1,8.28,75482,0.0,1.0
2021-07-15,8.28,8.31,8.1,8.25,86909,8.28,8.31,8.1,8.25,86909,0.0,1.0
2021-07-16,8.2,8.37,8.2,8.2,74863,8.2,8.37,8.2,8.2,74863,0.0,1.0
2021-07-19,8.32,8.36,7.96,8.17,235768,8.32,8.36,7.96,8.17,235768,0.0,1.0
2021-07-20,8.67,8.86,8.33,8.35,42901,8.67,8.86,8.33,8.35,42901,0.0,1.0
2021-07-21,8.71,8.88,8.61,8.7,25774,8.71,8.88,8.61,8.7,25774,0.0,1.0
2021-07-22,8.65,8.88,8.6,8.69,26237,8.65,8.88,8.6,8.69,26237,0.0,1.0
2021-07-23,8.96,9.13,8.52,8.68,56343,8.96,9.13,8.52,8.68,56343,0.0,1.0
2021-07-26,8.74,9.1,8.73,8.97,23127,8.74,9.1,8.73,8.97,23127,0.0,1.0
2021-07-27,9.09,9.5,8.73,8.76,174319,9.09,9.5,8.73,8.76,174319,0.0,1.0
2021-07-28,9.04,9.245,8.95,9.11,76883,9.04,9.245,8.95,9.11,76883,0.0,1.0
2021-07-29,9.29,9.36,9.01,9.03,36131,9.29,9.36,9.01,9.03,36131,0.0,1.0
2021-07-30,9.42,9.52,9.3,9.3,67614,9.42,9.52,9.3,9.3,67614,0.0,1.0
2021-08-02,9.4,9.59,9.15,9.43,55692,9.4,9.59,9.15,9.43,55692,0.0,1.0
2021-08-03,9.29,9.49,9.1783,9.49,51181,9.29,9.49,9.1783,9.49,51181,0.0,1.0
2021-08-04,9.35,9.43,9.205,9.25,22113,9.35,9.43,9.205,9.25,22113,0.0,1.0
2021-08-05,9.33,9.4,9.29,9.33,29544,9.33,9.4,9.29,9.33,29544,0.0,1.0
2021-08-06,9.37,9.51,8.848,9.36,28477,9.37,9.51,8.848,9.36,28477,0.0,1.0
2021-08-09,9.29,9.48,9.27,9.38,26355,9.29,9.48,9.27,9.38,26355,0.0,1.0
2021-08-10,9.26,9.43,9.01,9.3,48624,9.26,9.43,9.01,9.3,48624,0.0,1.0
2021-08-11,9.39,9.47,9.19,9.29,66414,9.39,9.47,9.19,9.29,66414,0.0,1.0
2021-08-12,9.65,9.75,9.34,9.34,151235,9.65,9.75,9.34,9.34,151235,0.0,1.0
2021-08-13,9.45,9.7499,9.45,9.59,46885,9.45,9.7499,9.45,9.59,46885,0.0,1.0
2021-08-16,9.2,9.35,9.1366,9.35,39855,9.2,9.35,9.1366,9.35,39855,0.0,1.0
2021-08-17,9.04,9.32,8.99,9.1,58996,9.04,9.32,8.99,9.1,58996,0.0,1.0
2021-08-18,9.09,9.27,9.04,9.048,37605,9.09,9.27,9.04,9.048,37605,0.0,1.0
2021-08-19,8.93,9.03,8.8,9.0,37079,8.93,9.03,8.8,9.0,37079,0.0,1.0
2021-08-20,8.83,9.06,8.75,9.0,62807,8.83,9.06,8.75,9.0,62807,0.0,1.0
2021-08-23,9.0,9.088,8.84,8.84,71333,9.0,9.088,8.84,8.84,71333,0.0,1.0
2021-08-24,8.97,9.18,8.74,9.01,64388,8.97,9.18,8.74,9.01,64388,0.0,1.0
2021-08-25,8.95,9.155,8.865,8.91,71806,8.95,9.155,8.865,8.91,71806,0.0,1.0
2021-08-26,8.91,9.0,8.88,8.88,10872,8.91,9.0,8.88,8.88,10872,0.0,1.0
2021-08-27,9.0,9.35,8.82,8.9,27507,9.0,9.35,8.82,8.9,27507,0.0,1.0
2021-08-30,8.93,9.05,8.92,8.98,10475,8.93,9.05,8.92,8.98,10475,0.0,1.0
2021-08-31,9.05,9.25,9.0,9.03,44051,9.05,9.25,9.0,9.03,44051,0.0,1.0
2021-09-01,9.01,9.4399,8.91,9.11,22819,9.01,9.4399,8.91,9.11,22819,0.0,1.0
2021-09-02,8.83,9.01,8.7724,9.01,17752,8.83,9.01,8.7724,9.01,17752,0.0,1.0
2021-09-03,8.96,9.01,8.715,8.78,26793,8.96,9.01,8.715,8.78,26793,0.0,1.0
2021-09-07,8.69,8.92,8.595,8.92,18954,8.69,8.92,8.595,8.92,18954,0.0,1.0
2021-09-08,8.57,8.77,8.51,8.63,22708,8.57,8.77,8.51,8.63,22708,0.0,1.0
2021-09-09,8.58,8.76,8.51,8.54,17902,8.58,8.76,8.51,8.54,17902,0.0,1.0
2021-09-10,8.42,8.75,8.42,8.55,39013,8.42,8.75,8.42,8.55,39013,0.0,1.0
2021-09-13,8.17,8.61,8.17,8.47,19069,8.17,8.61,8.17,8.47,19069,0.0,1.0
2021-09-14,8.2,8.31,8.05,8.21,26229,8.2,8.31,8.05,8.21,26229,0.0,1.0
2021-09-15,8.23,8.32,8.1,8.2,25041,8.23,8.32,8.1,8.2,25041,0.0,1.0
2021-09-16,8.28,8.32,8.07,8.2,15438,8.28,8.32,8.07,8.2,15438,0.0,1.0
2021-09-17,8.56,8.74,8.0971,8.37,55405,8.56,8.74,8.0971,8.37,55405,0.0,1.0
2021-09-20,8.27,8.42,8.154,8.38,25382,8.27,8.42,8.154,8.38,25382,0.0,1.0
2021-09-21,8.18,8.33,8.16,8.29,14809,8.18,8.33,8.16,8.29,14809,0.0,1.0
2021-09-22,8.37,8.58,8.2,8.2,14689,8.37,8.58,8.2,8.2,14689,0.0,1.0
2021-09-23,8.43,8.49,8.31,8.44,47360,8.43,8.49,8.31,8.44,47360,0.0,1.0
2021-09-24,8.5,8.61,8.3722,8.52,41696,8.5,8.61,8.3722,8.52,41696,0.0,1.0
2021-09-27,8.75,8.81,8.48,8.48,33546,8.75,8.81,8.48,8.48,33546,0.0,1.0
2021-09-28,8.9,9.0,8.6,8.65,46967,8.9,9.0,8.6,8.65,46967,0.0,1.0
2021-09-29,8.91,8.97,8.705,8.87,28721,8.91,8.97,8.705,8.87,28721,0.0,1.0
2021-09-30,9.01,9.1,8.7764,8.9,36883,9.01,9.1,8.7764,8.9,36883,0.0,1.0
2021-10-01,8.93,9.13,8.86,8.99,63636,8.93,9.13,8.86,8.99,63636,0.0,1.0
2021-10-04,8.83,9.15,8.76,8.88,40078,8.83,9.15,8.76,8.88,40078,0.0,1.0
2021-10-05,8.85,8.99,8.66,8.83,17367,8.85,8.99,8.66,8.83,17367,0.0,1.0
2021-10-06,8.89,8.98,8.6601,8.92,13581,8.89,8.98,8.6601,8.92,13581,0.0,1.0
2021-10-07,9.0,9.2,8.86,8.86,114210,9.0,9.2,8.86,8.86,114210,0.0,1.0
2021-10-08,9.07,9.11,8.92,8.94,24125,9.07,9.11,8.92,8.94,24125,0.0,1.0
2021-10-11,9.02,9.21,9.0,9.125,28597,9.02,9.21,9.0,9.125,28597,0.0,1.0
2021-10-12,9.0,9.17,8.98,9.02,13186,9.0,9.17,8.98,9.02,13186,0.0,1.0
2021-10-13,8.9,9.03,8.89,9.0,22469,8.9,9.03,8.89,9.0,22469,0.0,1.0
2021-10-14,8.91,9.21,8.78,8.96,17736,8.91,9.21,8.78,8.96,17736,0.0,1.0
2021-10-15,9.0,9.09,8.96,8.96,12430,9.0,9.09,8.96,8.96,12430,0.0,1.0
2021-10-18,9.02,9.07,8.91,9.01,25064,9.02,9.07,8.91,9.01,25064,0.0,1.0
2021-10-19,9.05,9.09,8.98,9.0,34364,9.05,9.09,8.98,9.0,34364,0.0,1.0
2021-10-20,9.0,9.12,9.0,9.0,52239,9.0,9.12,9.0,9.0,52239,0.0,1.0
2021-10-21,9.06,9.31,9.04,9.12,30980,9.06,9.31,9.04,9.12,30980,0.0,1.0
2021-10-22,9.2,9.37,9.06,9.07,16340,9.2,9.37,9.06,9.07,16340,0.0,1.0
2021-10-25,9.19,9.38,9.19,9.285,11899,9.19,9.38,9.19,9.285,11899,0.0,1.0
2021-10-26,9.4,9.4,9.21,9.24,37410,9.4,9.4,9.21,9.24,37410,0.0,1.0
2021-10-27,9.56,9.59,9.19,9.42,40268,9.56,9.59,9.19,9.42,40268,0.0,1.0
2021-10-28,9.74,9.9037,9.4,9.62,22246,9.74,9.9037,9.4,9.62,22246,0.0,1.0
2021-10-29,9.66,9.9123,8.73,8.8736,20729,9.66,9.9123,8.73,8.8736,20729,0.0,1.0
2021-11-01,9.63,9.9,9.375,9.8563,50953,9.63,9.9,9.375,9.8563,50953,0.0,1.0
2021-11-02,9.73,9.7794,9.52,9.6,14332,9.73,9.7794,9.52,9.6,14332,0.0,1.0
2021-11-03,9.8,9.8478,9.64,9.73,17454,9.8,9.8478,9.64,9.73,17454,0.0,1.0
2021-11-04,9.51,9.8,9.4,9.76,23378,9.51,9.8,9.4,9.76,23378,0.0,1.0
2021-11-05,9.55,9.7003,9.38,9.54,28412,9.55,9.7003,9.38,9.54,28412,0.0,1.0
2021-11-08,9.72,9.78,9.52,9.52,22644,9.72,9.78,9.52,9.52,22644,0.0,1.0
2021-11-09,9.53,9.94,9.45,9.94,37689,9.53,9.94,9.45,9.94,37689,0.0,1.0
2021-11-10,9.1,9.52,8.98,9.5,173278,9.1,9.52,8.98,9.5,173278,0.0,1.0
2021-11-11,8.87,9.14,8.87,9.14,77959,8.87,9.14,8.87,9.14,77959,0.0,1.0
2021-11-12,8.68,9.0,8.595,8.88,264069,8.68,9.0,8.595,8.88,264069,0.0,1.0
2021-11-15,8.81,9.26,8.62,9.25,196035,8.81,9.26,8.62,9.25,196035,0.0,1.0
2021-11-16,8.8,8.96,8.79,8.85,95827,8.8,8.96,8.79,8.85,95827,0.0,1.0
2021-11-17,8.72,9.04,8.6301,8.79,21661,8.72,9.04,8.6301,8.79,21661,0.0,1.0
2021-11-18,8.52,8.9261,8.51,8.75,38412,8.52,8.9261,8.51,8.75,38412,0.0,1.0
2021-11-19,8.68,8.765,8.55,8.55,14883,8.68,8.765,8.55,8.55,14883,0.0,1.0
2021-11-22,8.65,8.75,8.5597,8.64,36689,8.65,8.75,8.5597,8.64,36689,0.0,1.0
2021-11-23,8.45,8.86,8.3,8.86,40868,8.45,8.86,8.3,8.86,40868,0.0,1.0
2021-11-24,8.49,8.6003,8.4,8.4,71280,8.49,8.6003,8.4,8.4,71280,0.0,1.0
2021-11-26,8.53,8.74,8.2584,8.3385,59472,8.53,8.74,8.2584,8.3385,59472,0.0,1.0
2021-11-29,8.51,8.675,8.3165,8.49,40148,8.51,8.675,8.3165,8.49,40148,0.0,1.0
2021-11-30,8.58,8.98,8.37,8.42,138724,8.58,8.98,8.37,8.42,138724,0.0,1.0
2021-12-01,8.56,8.7,8.35,8.58,69792,8.56,8.7,8.35,8.58,69792,0.0,1.0
2021-12-02,8.44,8.63,8.37,8.42,26157,8.44,8.63,8.37,8.42,26157,0.0,1.0
2021-12-03,8.33,8.59,8.1,8.41,44609,8.33,8.59,8.1,8.41,44609,0.0,1.0
2021-12-06,8.45,8.5,8.18,8.31,25027,8.45,8.5,8.18,8.31,25027,0.0,1.0
2021-12-07,8.53,8.67,8.42,8.49,24091,8.53,8.67,8.42,8.49,24091,0.0,1.0
2021-12-08,8.7,8.77,8.34,8.54,33574,8.7,8.77,8.34,8.54,33574,0.0,1.0
2021-12-09,8.51,8.76,8.3312,8.63,16910,8.51,8.76,8.3312,8.63,16910,0.0,1.0
2021-12-10,8.56,8.71,8.4,8.56,17639,8.56,8.71,8.4,8.56,17639,0.0,1.0
2021-12-13,8.51,8.66,8.44,8.52,61098,8.51,8.66,8.44,8.52,61098,0.0,1.0
2021-12-14,8.55,8.59,8.23,8.44,53020,8.55,8.59,8.23,8.44,53020,0.0,1.0
2021-12-15,8.5,8.53,8.25,8.5,18788,8.5,8.53,8.25,8.5,18788,0.0,1.0
2021-12-16,8.0,8.56,8.0,8.415,20274,8.0,8.56,8.0,8.415,20274,0.0,1.0
2021-12-17,7.81,8.22,7.74,7.93,35376,7.81,8.22,7.74,7.93,35376,0.0,1.0
2021-12-20,7.52,7.995,7.51,7.81,43481,7.52,7.995,7.51,7.81,43481,0.0,1.0
2021-12-21,8.1,8.35,7.475,7.48,42461,8.1,8.35,7.475,7.48,42461,0.0,1.0
2021-12-22,8.0,8.18,7.97,8.03,9822,8.0,8.18,7.97,8.03,9822,0.0,1.0
2021-12-23,7.98,8.08,7.97,7.97,25195,7.98,8.08,7.97,7.97,25195,0.0,1.0
2021-12-27,7.72,8.03,7.68,7.98,37845,7.72,8.03,7.68,7.98,37845,0.0,1.0
2021-12-28,7.7,7.9194,7.66,7.69,36522,7.7,7.9194,7.66,7.69,36522,0.0,1.0
2021-12-29,7.65,7.78,7.65,7.67,14169,7.65,7.78,7.65,7.67,14169,0.0,1.0
2021-12-30,7.51,7.8,7.51,7.56,221152,7.51,7.8,7.51,7.56,221152,0.0,1.0
2021-12-31,7.83,7.95,7.56,7.56,30486,7.83,7.95,7.56,7.56,30486,0.0,1.0
2022-01-03,7.85,7.93,7.7,7.9,32027,7.85,7.93,7.7,7.9,32027,0.0,1.0
2022-01-04,7.75,7.95,7.75,7.82,22527,7.75,7.95,7.75,7.82,22527,0.0,1.0
2022-01-05,7.42,7.82,7.37,7.76,37904,7.42,7.82,7.37,7.76,37904,0.0,1.0
2022-01-06,7.27,7.49,7.16,7.49,49348,7.27,7.49,7.16,7.49,49348,0.0,1.0
2022-01-07,7.25,7.36,7.18,7.18,18938,7.25,7.36,7.18,7.18,18938,0.0,1.0
2022-01-10,7.32,7.39,7.2,7.2015,18020,7.32,7.39,7.2,7.2015,18020,0.0,1.0
2022-01-11,7.34,7.49,7.22,7.46,6802,7.34,7.49,7.22,7.46,6802,0.0,1.0
2022-01-12,7.36,7.4899,7.28,7.37,8672,7.36,7.4899,7.28,7.37,8672,0.0,1.0
2022-01-13,7.32,7.4392,7.17,7.33,18022,7.32,7.4392,7.17,7.33,18022,0.0,1.0
2022-01-14,7.42,7.43,7.14,7.27,29740,7.42,7.43,7.14,7.27,29740,0.0,1.0
2022-01-18,7.1,7.37,7.0003,7.15,17638,7.1,7.37,7.0003,7.15,17638,0.0,1.0
2022-01-19,7.03,7.11,6.9,7.1,31379,7.03,7.11,6.9,7.1,31379,0.0,1.0
2022-01-20,7.1,7.19,6.9501,7.09,15427,7.1,7.19,6.9501,7.09,15427,0.0,1.0
2022-01-21,7.03,7.05,6.85,7.03,37217,7.03,7.05,6.85,7.03,37217,0.0,1.0
2022-01-24,7.01,7.15,6.68,7.0,21014,7.01,7.15,6.68,7.0,21014,0.0,1.0
2022-01-25,7.0,7.08,6.78,6.93,628866,7.0,7.08,6.78,6.93,628866,0.0,1.0
2022-01-26,7.0,7.17,6.89,7.14,13543,7.0,7.17,6.89,7.14,13543,0.0,1.0
2022-01-27,6.89,7.03,6.765,7.03,19608,6.89,7.03,6.765,7.03,19608,0.0,1.0
2022-01-28,7.14,7.3,6.76,6.82,27350,7.14,7.3,6.76,6.82,27350,0.0,1.0
2022-01-31,7.25,7.34,7.03,7.2,50166,7.25,7.34,7.03,7.2,50166,0.0,1.0
2022-02-01,7.27,7.32,7.1663,7.31,13248,7.27,7.32,7.1663,7.31,13248,0.0,1.0
2022-02-02,7.11,7.36,7.06,7.36,27369,7.11,7.36,7.06,7.36,27369,0.0,1.0
2022-02-03,7.08,7.33,7.02,7.07,11745,7.08,7.33,7.02,7.07,11745,0.0,1.0
2022-02-04,7.27,7.3,7.16,7.3,3733,7.27,7.3,7.16,7.3,3733,0.0,1.0
2022-02-07,7.23,7.31,7.05,7.31,10345,7.23,7.31,7.05,7.31,10345,0.0,1.0
2022-02-08,7.3,7.32,7.2,7.2,5040,7.3,7.32,7.2,7.2,5040,0.0,1.0
2022-02-09,7.25,7.315,7.01,7.27,14894,7.25,7.315,7.01,7.27,14894,0.0,1.0
2022-02-10,7.19,7.32,7.18,7.23,18374,7.19,7.32,7.18,7.23,18374,0.0,1.0
2022-02-11,7.31,7.31,7.05,7.187,18404,7.31,7.31,7.05,7.187,18404,0.0,1.0
2022-02-14,7.15,7.32,7.11,7.28,12684,7.15,7.32,7.11,7.28,12684,0.0,1.0
2022-02-15,7.23,7.32,7.1,7.24,13306,7.23,7.32,7.1,7.24,13306,0.0,1.0
2022-02-16,7.19,7.3,7.14,7.17,11483,7.19,7.3,7.14,7.17,11483,0.0,1.0
2022-02-17,7.03,7.28,7.0,7.2,14333,7.03,7.28,7.0,7.2,14333,0.0,1.0
2022-02-18,7.13,7.3,7.02,7.02,19428,7.13,7.3,7.02,7.02,19428,0.0,1.0
2022-02-22,6.99,7.23,6.94,7.09,72239,6.99,7.23,6.94,7.09,72239,0.0,1.0
2022-02-23,6.99,7.1,6.95,7.01,37143,6.99,7.1,6.95,7.01,37143,0.0,1.0
2022-02-24,6.99,7.2699,6.85,6.97,36839,6.99,7.2699,6.85,6.97,36839,0.0,1.0
2022-02-25,6.98,7.21,6.95,7.0,22083,6.98,7.21,6.95,7.0,22083,0.0,1.0
2022-02-28,6.97,7.1777,6.905,7.0,20249,6.97,7.1777,6.905,7.0,20249,0.0,1.0
2022-03-01,6.98,7.1231,6.97,7.12,63785,6.98,7.1231,6.97,7.12,63785,0.0,1.0
2022-03-02,7.0,7.06,6.97,7.02,12901,7.0,7.06,6.97,7.02,12901,0.0,1.0
2022-03-03,6.85,7.09,6.8201,7.02,10027,6.85,7.09,6.8201,7.02,10027,0.0,1.0
2022-03-04,7.0,7.04,6.76,6.85,14457,7.0,7.04,6.76,6.85,14457,0.0,1.0
2022-03-07,6.66,7.05,6.66,7.05,14083,6.66,7.05,6.66,7.05,14083,0.0,1.0
2022-03-08,6.87,7.01,6.68,6.68,28086,6.87,7.01,6.68,6.68,28086,0.0,1.0
2022-03-09,7.0,7.13,6.94,6.94,31194,7.0,7.13,6.94,6.94,31194,0.0,1.0
2022-03-10,6.97,7.1665,6.8001,6.94,31892,6.97,7.1665,6.8001,6.94,31892,0.0,1.0
2022-03-11,6.91,7.14,6.66,7.05,24989,6.91,7.14,6.66,7.05,24989,0.0,1.0
2022-03-14,6.74,7.1799,6.68,6.88,93978,6.74,7.1799,6.68,6.88,93978,0.0,1.0
2022-03-15,6.62,7.0,6.62,6.76,25131,6.62,7.0,6.62,6.76,25131,0.0,1.0
2022-03-16,6.74,6.95,6.65,6.72,17932,6.74,6.95,6.65,6.72,17932,0.0,1.0
2022-03-17,6.48,6.73,6.33,6.7,144529,6.48,6.73,6.33,6.7,144529,0.0,1.0
2022-03-18,6.56,6.5605,6.32,6.32,18452,6.56,6.5605,6.32,6.32,18452,0.0,1.0
2022-03-21,6.33,6.52,6.17,6.52,12115,6.33,6.52,6.17,6.52,12115,0.0,1.0
2022-03-22,6.26,6.35,6.21,6.35,20291,6.26,6.35,6.21,6.35,20291,0.0,1.0
2022-03-23,6.27,6.364,6.03,6.25,52453,6.27,6.364,6.03,6.25,52453,0.0,1.0
2022-03-24,6.16,6.24,6.09,6.24,14231,6.16,6.24,6.09,6.24,14231,0.0,1.0
2022-03-25,6.04,6.27,6.0,6.21,22906,6.04,6.27,6.0,6.21,22906,0.0,1.0
2022-03-28,6.0,6.14,5.93,6.13,41743,6.0,6.14,5.93,6.13,41743,0.0,1.0
2022-03-29,6.15,6.25,5.98,5.98,43976,6.15,6.25,5.98,5.98,43976,0.0,1.0
2022-03-30,5.99,6.21,5.99,6.1576,19831,5.99,6.21,5.99,6.1576,19831,0.0,1.0
2022-03-31,5.95,6.0625,5.82,6.0,25324,5.95,6.0625,5.82,6.0,25324,0.0,1.0
2022-04-01,5.77,6.09,5.65,5.97,43498,5.77,6.09,5.65,5.97,43498,0.0,1.0
2022-04-04,6.21,6.2299,5.84,5.88,51035,6.21,6.2299,5.84,5.88,51035,0.0,1.0
2022-04-05,6.74,7.1487,6.69,6.7,182880,6.74,7.1487,6.69,6.7,182880,0.0,1.0
2022-04-06,6.75,6.9899,6.635,6.635,145580,6.75,6.9899,6.635,6.635,145580,0.0,1.0
2022-04-07,6.51,6.75,6.51,6.75,82035,6.51,6.75,6.51,6.75,82035,0.0,1.0
2022-04-08,6.52,6.72,6.52,6.55,29631,6.52,6.72,6.52,6.55,29631,0.0,1.0
2022-04-11,6.3,6.7399,6.25,6.57,43485,6.3,6.7399,6.25,6.57,43485,0.0,1.0
2022-04-12,6.08,6.7,5.98,6.4,70980,6.08,6.7,5.98,6.4,70980,0.0,1.0
2022-04-13,5.71,6.28,5.68,6.03,71133,5.71,6.28,5.68,6.03,71133,0.0,1.0
2022-04-14,5.5,5.77,5.5,5.75,67312,5.5,5.77,5.5,5.75,67312,0.0,1.0
2022-04-18,5.55,5.71,5.5,5.56,17805,5.55,5.71,5.5,5.56,17805,0.0,1.0
2022-04-19,5.94,5.94,5.52,5.57,28152,5.94,5.94,5.52,5.57,28152,0.0,1.0
2022-04-20,6.12,6.34,5.8311,5.89,42773,6.12,6.34,5.8311,5.89,42773,0.0,1.0
2022-04-21,6.06,6.16,6.01,6.16,8128,6.06,6.16,6.01,6.16,8128,0.0,1.0
2022-04-22,6.04,6.16,5.94,5.99,59211,6.04,6.16,5.94,5.99,59211,0.0,1.0
2022-04-25,6.0,6.075,5.8996,5.96,87209,6.0,6.075,5.8996,5.96,87209,0.0,1.0
2022-04-26,5.8,5.9583,5.72,5.92,98194,5.8,5.9583,5.72,5.92,98194,0.0,1.0
2022-04-27,6.05,6.0917,5.66,5.8,112210,6.05,6.0917,5.66,5.8,112210,0.0,1.0
2022-04-28,6.09,6.21,5.935,6.02,17476,6.09,6.21,5.935,6.02,17476,0.0,1.0
2022-04-29,6.06,6.2399,5.901,6.15,15551,6.06,6.2399,5.901,6.15,15551,0.0,1.0
2022-05-02,6.1,6.19,6.01,6.01,13524,6.1,6.19,6.01,6.01,13524,0.0,1.0
2022-05-03,6.07,6.2499,6.03,6.2499,11579,6.07,6.2499,6.03,6.2499,11579,0.0,1.0
2022-05-04,6.04,6.17,5.88,6.1,8735,6.04,6.17,5.88,6.1,8735,0.0,1.0
2022-05-05,6.0,6.085,5.96,6.06,10705,6.0,6.085,5.96,6.06,10705,0.0,1.0
2022-05-06,6.05,6.05,5.82,6.04,28201,6.05,6.05,5.82,6.04,28201,0.0,1.0
2022-05-09,6.07,6.1067,5.92,6.1067,21979,6.07,6.1067,5.92,6.1067,21979,0.0,1.0
2022-05-10,6.0,6.07,5.805,5.97,73821,6.0,6.07,5.805,5.97,73821,0.0,1.0
2022-05-11,6.0,6.11,5.89,6.09,35846,6.0,6.11,5.89,6.09,35846,0.0,1.0
2022-05-12,5.95,6.02,5.94,5.95,12938,5.95,6.02,5.94,5.95,12938,0.0,1.0
2022-05-13,6.0,6.095,5.94,5.94,8545,6.0,6.095,5.94,5.94,8545,0.0,1.0
2022-05-16,5.94,6.1,5.93,5.94,45803,5.94,6.1,5.93,5.94,45803,0.0,1.0
2022-05-17,5.97,6.0799,5.95,6.06,31692,5.97,6.0799,5.95,6.06,31692,0.0,1.0
2022-05-18,6.1,6.15,5.9075,6.0136,12705,6.1,6.15,5.9075,6.0136,12705,0.0,1.0
2022-05-19,6.04,6.22,6.02,6.14,8892,6.04,6.22,6.02,6.14,8892,0.0,1.0
2022-05-20,6.13,6.15,5.9701,6.11,10592,6.13,6.15,5.9701,6.11,10592,0.0,1.0
2022-05-23,5.95,6.0998,5.92,6.07,28287,5.95,6.0998,5.92,6.07,28287,0.0,1.0
2022-05-24,5.99,6.02,5.7956,5.875,47745,5.99,6.02,5.7956,5.875,47745,0.0,1.0
2022-05-25,5.94,6.04,5.93,6.04,88331,5.94,6.04,5.93,6.04,88331,0.0,1.0
2022-05-26,6.0,6.2,5.92,6.2,39816,6.0,6.2,5.92,6.2,39816,0.0,1.0
2022-05-27,6.1,6.1899,5.95,5.95,22506,6.1,6.1899,5.95,5.95,22506,0.0,1.0
2022-05-31,5.94,6.12,5.9,6.12,42081,5.94,6.12,5.9,6.12,42081,0.0,1.0
2022-06-01,5.95,6.06,5.87,5.95,58856,5.95,6.06,5.87,5.95,58856,0.0,1.0
2022-06-02,5.93,6.02,5.78,5.96,48968,5.93,6.02,5.78,5.96,48968,0.0,1.0
2022-06-03,5.95,6.06,5.9,6.06,19760,5.95,6.06,5.9,6.06,19760,0.0,1.0
2022-06-06,5.88,6.01,5.86,5.9693,44826,5.88,6.01,5.86,5.9693,44826,0.0,1.0
2022-06-07,5.91,6.06,5.82,5.82,64933,5.91,6.06,5.82,5.82,64933,0.0,1.0
2022-06-08,5.95,6.015,5.8146,5.93,59736,5.95,6.015,5.8146,5.93,59736,0.0,1.0
2022-06-09,5.9,5.9964,5.85,5.98,35080,5.9,5.9964,5.85,5.98,35080,0.0,1.0
2022-06-10,5.95,5.99,5.766,5.85,39016,5.95,5.99,5.766,5.85,39016,0.0,1.0
2022-06-13,5.63,5.94,5.53,5.9,53044,5.63,5.94,5.53,5.9,53044,0.0,1.0
2022-06-14,5.79,5.8444,5.5882,5.6839,26285,5.79,5.8444,5.5882,5.6839,26285,0.0,1.0
2022-06-15,5.67,5.86,5.5101,5.8388,88711,5.67,5.86,5.5101,5.8388,88711,0.0,1.0
2022-06-16,5.57,5.72,5.5,5.51,28911,5.57,5.72,5.5,5.51,28911,0.0,1.0
2022-06-17,5.59,5.59,5.5,5.51,36618,5.59,5.59,5.5,5.51,36618,0.0,1.0
2022-06-21,5.74,5.885,5.5227,5.6,23745,5.74,5.885,5.5227,5.6,23745,0.0,1.0
2022-06-22,5.68,5.9481,5.6,5.685,13279,5.68,5.9481,5.6,5.685,13279,0.0,1.0
2022-06-23,5.7,5.93,5.6276,5.63,14692,5.7,5.93,5.6276,5.63,14692,0.0,1.0
2022-06-24,5.69,5.82,5.69,5.6901,15233,5.69,5.82,5.69,5.6901,15233,0.0,1.0
2022-06-27,5.64,5.73,5.55,5.73,11659,5.64,5.73,5.55,5.73,11659,0.0,1.0
2022-06-28,5.69,5.7,5.5,5.65,50649,5.69,5.7,5.5,5.65,50649,0.0,1.0
2022-06-29,5.52,5.7,5.52,5.6799,122375,5.52,5.7,5.52,5.6799,122375,0.0,1.0
2022-06-30,5.7,5.7,5.53,5.56,40796,5.7,5.7,5.53,5.56,40796,0.0,1.0
2022-07-01,5.66,5.7,5.54,5.65,52170,5.66,5.7,5.54,5.65,52170,0.0,1.0
2022-07-05,5.52,5.72,5.5,5.72,11014,5.52,5.72,5.5,5.72,11014,0.0,1.0
2022-07-06,5.51,5.67,5.45,5.6,22069,5.51,5.67,5.45,5.6,22069,0.0,1.0
2022-07-07,5.49,5.52,5.385,5.49,14810,5.49,5.52,5.385,5.49,14810,0.0,1.0
2022-07-08,5.49,5.495,5.345,5.43,22660,5.49,5.495,5.345,5.43,22660,0.0,1.0
2022-07-11,5.5,5.6,5.44,5.44,29957,5.5,5.6,5.44,5.44,29957,0.0,1.0
2022-07-12,5.49,5.5477,5.36,5.4436,73867,5.49,5.5477,5.36,5.4436,73867,0.0,1.0
2022-07-13,5.57,5.58,5.34,5.41,48386,5.57,5.58,5.34,5.41,48386,0.0,1.0
2022-07-14,5.51,5.68,5.4673,5.54,18071,5.51,5.68,5.4673,5.54,18071,0.0,1.0
2022-07-15,5.61,5.66,5.481,5.66,96523,5.61,5.66,5.481,5.66,96523,0.0,1.0
2022-07-18,5.51,5.69,5.51,5.6,31477,5.51,5.69,5.51,5.6,31477,0.0,1.0
2022-07-19,5.7,5.75,5.5599,5.56,21721,5.7,5.75,5.5599,5.56,21721,0.0,1.0
2022-07-20,5.68,5.77,5.68,5.75,38814,5.68,5.77,5.68,5.75,38814,0.0,1.0
2022-07-21,5.71,5.74,5.7,5.7,36143,5.71,5.74,5.7,5.7,36143,0.0,1.0
2022-07-22,5.65,5.76,5.62,5.7,54489,5.65,5.76,5.62,5.7,54489,0.0,1.0
2022-07-25,5.61,5.73,5.56,5.6694,54278,5.61,5.73,5.56,5.6694,54278,0.0,1.0
2022-07-26,5.705,5.76,5.57,5.57,8483,5.705,5.76,5.57,5.57,8483,0.0,1.0
2022-07-27,5.75,5.8,5.62,5.76,51625,5.75,5.8,5.62,5.76,51625,0.0,1.0
2022-07-28,5.74,5.79,5.73,5.73,14730,5.74,5.79,5.73,5.73,14730,0.0,1.0
2022-07-29,5.7,6.0,5.62,5.75,41771,5.7,6.0,5.62,5.75,41771,0.0,1.0
2022-08-01,5.45,5.7,5.45,5.66,36714,5.45,5.7,5.45,5.66,36714,0.0,1.0
2022-08-02,5.22,5.41,5.22,5.41,16915,5.22,5.41,5.22,5.41,16915,0.0,1.0
2022-08-03,5.28,5.4827,5.27,5.2835,32310,5.28,5.4827,5.27,5.2835,32310,0.0,1.0
2022-08-04,5.18,5.35,5.14,5.26,141947,5.18,5.35,5.14,5.26,141947,0.0,1.0
2022-08-05,5.17,5.3171,5.15,5.15,16689,5.17,5.3171,5.15,5.15,16689,0.0,1.0
2022-08-08,5.18,5.25,5.03,5.2,124454,5.18,5.25,5.03,5.2,124454,0.0,1.0
2022-08-09,5.32,5.48,5.01,5.01,54117,5.32,5.48,5.01,5.01,54117,0.0,1.0
2022-08-10,5.42,5.5,5.26,5.28,24619,5.42,5.5,5.26,5.28,24619,0.0,1.0
2022-08-11,5.75,5.94,5.45,5.45,165102,5.75,5.94,5.45,5.45,165102,0.0,1.0
2022-08-12,5.6,5.87,5.541,5.81,494739,5.6,5.87,5.541,5.81,494739,0.0,1.0
2022-08-15,5.31,5.7899,5.25,5.54,102616,5.31,5.7899,5.25,5.54,102616,0.0,1.0
2022-08-16,5.31,5.76,5.0,5.58,152996,5.31,5.76,5.0,5.58,152996,0.0,1.0
2022-08-17,5.53,5.57,5.05,5.21,36085,5.53,5.57,5.05,5.21,36085,0.0,1.0
2022-08-18,5.37,5.56,5.33,5.56,167051,5.37,5.56,5.33,5.56,167051,0.0,1.0
2022-08-19,5.58,5.73,5.3701,5.73,64540,5.58,5.73,5.3701,5.73,64540,0.0,1.0
2022-08-22,5.37,5.74,5.3,5.49,177796,5.37,5.74,5.3,5.49,177796,0.0,1.0
2022-08-23,5.47,5.59,5.32,5.32,32986,5.47,5.59,5.32,5.32,32986,0.0,1.0
2022-08-24,5.42,5.5,5.25,5.44,211755,5.42,5.5,5.25,5.44,211755,0.0,1.0
2022-08-25,5.58,5.72,5.4701,5.53,28592,5.58,5.72,5.4701,5.53,28592,0.0,1.0
2022-08-26,5.52,5.68,5.4701,5.53,23583,5.52,5.68,5.4701,5.53,23583,0.0,1.0
2022-08-29,5.61,5.67,5.489,5.51,11179,5.61,5.67,5.489,5.51,11179,0.0,1.0
2022-08-30,5.52,5.68,5.52,5.65,9603,5.52,5.68,5.52,5.65,9603,0.0,1.0
2022-08-31,5.44,5.65,5.35,5.5,30212,5.44,5.65,5.35,5.5,30212,0.0,1.0
2022-09-01,5.51,5.64,5.26,5.5,39601,5.51,5.64,5.26,5.5,39601,0.0,1.0
2022-09-02,5.4,5.56,5.29,5.5092,10929,5.4,5.56,5.29,5.5092,10929,0.0,1.0
2022-09-06,5.19,5.65,5.19,5.37,7921,5.19,5.65,5.19,5.37,7921,0.0,1.0
2022-09-07,5.43,5.43,5.14,5.14,31403,5.43,5.43,5.14,5.14,31403,0.0,1.0
2022-09-08,5.3,5.6,5.2,5.47,55063,5.3,5.6,5.2,5.47,55063,0.0,1.0
2022-09-09,5.45,5.585,5.36,5.36,23607,5.45,5.585,5.36,5.36,23607,0.0,1.0
2022-09-12,5.52,5.69,5.4711,5.48,149515,5.52,5.69,5.4711,5.48,149515,0.0,1.0
2022-09-13,5.3,5.545,5.21,5.52,78952,5.3,5.545,5.21,5.52,78952,0.0,1.0
2022-09-14,5.15,5.405,5.15,5.36,23079,5.15,5.405,5.15,5.36,23079,0.0,1.0
2022-09-15,5.28,5.3125,5.15,5.1812,52894,5.28,5.3125,5.15,5.1812,52894,0.0,1.0
2022-09-16,5.16,5.37,5.05,5.26,73258,5.16,5.37,5.05,5.26,73258,0.0,1.0
2022-09-19,5.3,5.3,5.0369,5.1,50286,5.3,5.3,5.0369,5.1,50286,0.0,1.0
2022-09-20,5.35,5.4,5.17,5.4,29403,5.35,5.4,5.17,5.4,29403,0.0,1.0
2022-09-21,5.3,5.38,5.25,5.36,46615,5.3,5.38,5.25,5.36,46615,0.0,1.0
2022-09-22,5.39,5.39,5.2146,5.25,36953,5.39,5.39,5.2146,5.25,36953,0.0,1.0
2022-09-23,5.33,5.35,5.1316,5.35,32236,5.33,5.35,5.1316,5.35,32236,0.0,1.0
2022-09-26,5.3,5.33,5.14,5.19,66971,5.3,5.33,5.14,5.19,66971,0.0,1.0
2022-09-27,5.35,5.43,5.27,5.32,164391,5.35,5.43,5.27,5.32,164391,0.0,1.0
2022-09-28,5.65,5.8,5.39,5.39,32298,5.65,5.8,5.39,5.39,32298,0.0,1.0
2022-09-29,5.69,5.71,5.56,5.65,6217,5.69,5.71,5.56,5.65,6217,0.0,1.0
2022-09-30,5.72,5.91,5.615,5.64,31595,5.72,5.91,5.615,5.64,31595,0.0,1.0
2022-10-03,5.37,5.71,5.21,5.63,50055,5.37,5.71,5.21,5.63,50055,0.0,1.0
2022-10-04,5.2,5.49,5.1,5.31,58574,5.2,5.49,5.1,5.31,58574,0.0,1.0
2022-10-05,5.25,5.31,5.136,5.2,16027,5.25,5.31,5.136,5.2,16027,0.0,1.0
2022-10-06,5.51,5.52,5.16,5.34,22174,5.51,5.52,5.16,5.34,22174,0.0,1.0
2022-10-07,5.15,5.4,5.15,5.38,6335,5.15,5.4,5.15,5.38,6335,0.0,1.0
2022-10-10,5.07,5.31,4.87,5.01,59867,5.07,5.31,4.87,5.01,59867,0.0,1.0
2022-10-11,5.05,5.2,5.05,5.1,22786,5.05,5.2,5.05,5.1,22786,0.0,1.0
2022-10-12,5.17,5.2,5.08,5.09,19238,5.17,5.2,5.08,5.09,19238,0.0,1.0
2022-10-13,5.11,5.15,4.9183,5.15,39107,5.11,5.15,4.9183,5.15,39107,0.0,1.0
2022-10-14,5.04,5.15,5.0,5.15,21486,5.04,5.15,5.0,5.15,21486,0.0,1.0
2022-10-17,5.1,5.15,5.05,5.05,39508,5.1,5.15,5.05,5.05,39508,0.0,1.0
2022-10-18,5.26,5.31,5.06,5.06,61140,5.26,5.31,5.06,5.06,61140,0.0,1.0
2022-10-19,5.25,5.39,5.175,5.26,33126,5.25,5.39,5.175,5.26,33126,0.0,1.0
2022-10-20,5.31,5.43,5.251,5.2671,13644,5.31,5.43,5.251,5.2671,13644,0.0,1.0
2022-10-21,5.42,5.47,5.36,5.36,13118,5.42,5.47,5.36,5.36,13118,0.0,1.0
2022-10-24,5.51,5.54,5.35,5.51,65315,5.51,5.54,5.35,5.51,65315,0.0,1.0
2022-10-25,5.75,5.79,5.4695,5.47,155067,5.75,5.79,5.4695,5.47,155067,0.0,1.0
2022-10-26,5.96,6.29,5.8,5.8,430345,5.96,6.29,5.8,5.8,430345,0.0,1.0
2022-10-27,5.99,6.3,5.83,6.21,115667,5.99,6.3,5.83,6.21,115667,0.0,1.0
2022-10-28,6.1,6.1,5.76,5.95,118145,6.1,6.1,5.76,5.95,118145,0.0,1.0
2022-10-31,6.6,6.64,5.99,6.06,73593,6.6,6.64,5.99,6.06,73593,0.0,1.0
2022-11-01,6.73,6.73,6.3334,6.65,24832,6.73,6.73,6.3334,6.65,24832,0.0,1.0
2022-11-02,6.6,6.725,6.4901,6.67,42444,6.6,6.725,6.4901,6.67,42444,0.0,1.0
2022-11-03,6.65,6.715,6.1,6.1,48911,6.65,6.715,6.1,6.1,48911,0.0,1.0
2022-11-04,6.65,6.675,6.4742,6.4742,28481,6.65,6.675,6.4742,6.4742,28481,0.0,1.0
2022-11-07,6.66,6.7221,6.4,6.6,35798,6.66,6.7221,6.4,6.6,35798,0.0,1.0
2022-11-08,6.64,7.06,6.5901,7.06,142603,6.64,7.06,6.5901,7.06,142603,0.0,1.0
2022-11-09,6.66,6.7875,6.63,6.69,40416,6.66,6.7875,6.63,6.69,40416,0.0,1.0
2022-11-10,6.71,6.84,6.63,6.75,78998,6.71,6.84,6.63,6.75,78998,0.0,1.0
2022-11-11,6.735,6.84,6.6,6.64,96749,6.735,6.84,6.6,6.64,96749,0.0,1.0
2022-11-14,6.74,6.99,6.59,6.79,192364,6.74,6.99,6.59,6.79,192364,0.0,1.0
2022-11-15,6.94,7.0499,6.615,6.75,100182,6.94,7.0499,6.615,6.75,100182,0.0,1.0
2022-11-16,6.97,7.0,6.8612,7.0,35066,6.97,7.0,6.8612,7.0,35066,0.0,1.0
2022-11-17,6.79,7.0281,6.66,6.955,32290,6.79,7.0281,6.66,6.955,32290,0.0,1.0
2022-11-18,6.99,7.0,6.6901,6.88,20751,6.99,7.0,6.6901,6.88,20751,0.0,1.0
2022-11-21,7.15,7.18,6.81,6.91,166849,7.15,7.18,6.81,6.91,166849,0.0,1.0
2022-11-22,7.98,8.05,7.18,7.18,584803,7.98,8.05,7.18,7.18,584803,0.0,1.0
2022-11-23,7.99,8.121,7.75,8.06,223926,7.99,8.121,7.75,8.06,223926,0.0,1.0
2022-11-25,7.98,8.0721,7.92,8.04,98380,7.98,8.0721,7.92,8.04,98380,0.0,1.0
2022-11-28,7.92,8.08,7.83,7.95,96174,7.92,8.08,7.83,7.95,96174,0.0,1.0
2022-11-29,7.93,8.1,7.9,7.9,89335,7.93,8.1,7.9,7.9,89335,0.0,1.0
2022-11-30,7.85,7.99,7.73,7.99,64503,7.85,7.99,7.73,7.99,64503,0.0,1.0
2022-12-01,8.78,8.85,7.835,7.85,334262,8.78,8.85,7.835,7.85,334262,0.0,1.0
2022-12-02,8.98,9.3894,8.78,8.78,162986,8.98,9.3894,8.78,8.78,162986,0.0,1.0
2022-12-05,8.69,9.04,8.555,8.98,59757,8.69,9.04,8.555,8.98,59757,0.0,1.0
2022-12-06,8.16,8.71,8.1263,8.71,45846,8.16,8.71,8.1263,8.71,45846,0.0,1.0
2022-12-07,8.36,8.515,8.12,8.17,39680,8.36,8.515,8.12,8.17,39680,0.0,1.0
2022-12-08,8.23,8.5525,8.2,8.34,31846,8.23,8.5525,8.2,8.34,31846,0.0,1.0
2022-12-09,7.86,8.3399,7.83,8.2143,49703,7.86,8.3399,7.83,8.2143,49703,0.0,1.0
2022-12-12,8.12,8.2,7.85,7.85,56044,8.12,8.2,7.85,7.85,56044,0.0,1.0
2022-12-13,8.25,8.49,8.05,8.19,72771,8.25,8.49,8.05,8.19,72771,0.0,1.0
2022-12-14,8.41,8.54,8.2,8.23,69616,8.41,8.54,8.2,8.23,69616,0.0,1.0
2022-12-15,8.5,8.58,7.9,8.06,76168,8.5,8.58,7.9,8.06,76168,0.0,1.0
2022-12-16,8.81,8.84,8.1721,8.4,131101,8.81,8.84,8.1721,8.4,131101,0.0,1.0
2022-12-19,9.09,9.35,8.81,8.98,107340,9.09,9.35,8.81,8.98,107340,0.0,1.0
2022-12-20,9.29,9.54,9.06,9.08,133168,9.29,9.54,9.06,9.08,133168,0.0,1.0
2022-12-21,10.5,10.52,9.41,9.41,364716,10.5,10.52,9.41,9.41,364716,0.0,1.0
2022-12-22,9.91,10.4414,9.68,9.99,309702,9.91,10.4414,9.68,9.99,309702,0.0,1.0
2022-12-23,9.46,10.05,9.42,9.82,77295,9.46,10.05,9.42,9.82,77295,0.0,1.0
2022-12-27,9.7,10.19,9.6,9.6,103778,9.7,10.19,9.6,9.6,103778,0.0,1.0
2022-12-28,8.28,9.9263,8.14,9.69,166460,8.28,9.9263,8.14,9.69,166460,0.0,1.0
2022-12-29,9.09,9.2,8.27,8.27,96750,9.09,9.2,8.27,8.27,96750,0.0,1.0
2022-12-30,9.34,9.34,8.845,9.08,107290,9.34,9.34,8.845,9.08,107290,0.0,1.0
2023-01-03,9.49,9.8268,9.11,9.58,97940,9.49,9.8268,9.11,9.58,97940,0.0,1.0
2023-01-04,9.95,10.29,9.63,9.67,140088,9.95,10.29,9.63,9.67,140088,0.0,1.0
2023-01-05,9.63,10.12,9.63,10.11,68188,9.63,10.12,9.63,10.11,68188,0.0,1.0
2023-01-06,9.94,10.05,9.51,9.73,93264,9.94,10.05,9.51,9.73,93264,0.0,1.0
2023-01-09,9.92,10.35,9.7801,9.94,194182,9.92,10.35,9.7801,9.94,194182,0.0,1.0
2023-01-10,10.12,10.3,9.86,9.86,112196,10.12,10.3,9.86,9.86,112196,0.0,1.0
2023-01-11,10.17,10.8975,10.04,10.28,173422,10.17,10.8975,10.04,10.28,173422,0.0,1.0
2023-01-12,10.19,10.363,10.0777,10.15,156082,10.19,10.363,10.0777,10.15,156082,0.0,1.0
2023-01-13,9.83,10.19,9.7627,10.19,101391,9.83,10.19,9.7627,10.19,101391,0.0,1.0
2023-01-17,9.79,9.83,9.44,9.82,135807,9.79,9.83,9.44,9.82,135807,0.0,1.0
2023-01-18,9.64,9.99,9.57,9.87,66673,9.64,9.99,9.57,9.87,66673,0.0,1.0
2023-01-19,9.66,9.78,9.41,9.65,57642,9.66,9.78,9.41,9.65,57642,0.0,1.0
2023-01-20,9.92,10.1,9.68,9.68,58425,9.92,10.1,9.68,9.68,58425,0.0,1.0
2023-01-23,10.06,10.0799,9.7,9.86,100075,10.06,10.0799,9.7,9.86,100075,0.0,1.0
2023-01-24,10.26,10.4,9.96,10.06,81453,10.26,10.4,9.96,10.06,81453,0.0,1.0
2023-01-25,10.2,10.38,9.9101,10.14,118624,10.2,10.38,9.9101,10.14,118624,0.0,1.0
2023-01-26,10.14,10.28,9.7621,10.28,232029,10.14,10.28,9.7621,10.28,232029,0.0,1.0
2023-01-27,10.0,10.39,9.98,10.09,66541,10.0,10.39,9.98,10.09,66541,0.0,1.0
2023-01-30,10.54,10.57,9.95,9.97,67464,10.54,10.57,9.95,9.97,67464,0.0,1.0
2023-01-31,10.63,10.86,10.38,10.38,73707,10.63,10.86,10.38,10.38,73707,0.0,1.0
2023-02-01,10.93,11.055,10.238,10.72,88557,10.93,11.055,10.238,10.72,88557,0.0,1.0
2023-02-02,10.88,11.2299,10.739,10.94,156710,10.88,11.2299,10.739,10.94,156710,0.0,1.0
2023-02-03,10.9,11.03,10.53,10.76,90192,10.9,11.03,10.53,10.76,90192,0.0,1.0
2023-02-06,10.98,11.08,10.73,10.78,89680,10.98,11.08,10.73,10.78,89680,0.0,1.0
2023-02-07,10.85,11.08,10.5958,10.91,92781,10.85,11.08,10.5958,10.91,92781,0.0,1.0
2023-02-08,10.73,10.89,10.66,10.72,57132,10.73,10.89,10.66,10.72,57132,0.0,1.0
2023-02-09,10.71,10.95,10.66,10.79,29127,10.71,10.95,10.66,10.79,29127,0.0,1.0
2023-02-10,10.7,10.875,10.635,10.66,35407,10.7,10.875,10.635,10.66,35407,0.0,1.0
2023-02-13,10.88,10.94,10.58,10.64,83529,10.88,10.94,10.58,10.64,83529,0.0,1.0
2023-02-14,10.72,11.05,10.69,10.86,96301,10.72,11.05,10.69,10.86,96301,0.0,1.0
2023-02-15,10.6,10.7,10.21,10.7,130648,10.6,10.7,10.21,10.7,130648,0.0,1.0
2023-02-16,10.82,10.85,10.17,10.45,49122,10.82,10.85,10.17,10.45,49122,0.0,1.0
2023-02-17,11.28,11.46,10.67,10.9,110728,11.28,11.46,10.67,10.9,110728,0.0,1.0
2023-02-21,11.23,11.94,11.0,11.13,186856,11.23,11.94,11.0,11.13,186856,0.0,1.0
2023-02-22,10.94,11.3,10.7,11.25,104722,10.94,11.3,10.7,11.25,104722,0.0,1.0
2023-02-23,11.18,11.39,10.95,11.07,108712,11.18,11.39,10.95,11.07,108712,0.0,1.0
2023-02-24,10.96,11.2,10.78,11.03,68119,10.96,11.2,10.78,11.03,68119,0.0,1.0
2023-02-27,11.26,11.336,10.9655,11.2,71770,11.26,11.336,10.9655,11.2,71770,0.0,1.0
2023-02-28,13.35,13.69,12.4,13.39,707437,13.35,13.69,12.4,13.39,707437,0.0,1.0
2023-03-01,13.29,13.67,13.09,13.35,531919,13.29,13.67,13.09,13.35,531919,0.0,1.0
2023-03-02,14.41,14.6,13.0605,13.29,722491,14.41,14.6,13.0605,13.29,722491,0.0,1.0
2023-03-03,14.3,14.83,14.14,14.77,603313,14.3,14.83,14.14,14.77,603313,0.0,1.0
2023-03-06,14.25,14.75,13.87,14.51,638225,14.25,14.75,13.87,14.51,638225,0.0,1.0
2023-03-07,14.04,14.425,13.74,14.14,298448,14.04,14.425,13.74,14.14,298448,0.0,1.0
2023-03-08,14.65,14.83,14.01,14.12,290965,14.65,14.83,14.01,14.12,290965,0.0,1.0
2023-03-09,14.13,14.72,13.45,14.72,399996,14.13,14.72,13.45,14.72,399996,0.0,1.0
2023-03-10,13.54,14.15,13.26,13.96,278482,13.54,14.15,13.26,13.96,278482,0.0,1.0
2023-03-13,13.55,13.8622,13.15,13.53,253480,13.55,13.8622,13.15,13.53,253480,0.0,1.0
2023-03-14,13.93,13.99,13.64,13.7,248815,13.93,13.99,13.64,13.7,248815,0.0,1.0
2023-03-15,13.48,13.84,13.48,13.77,201137,13.48,13.84,13.48,13.77,201137,0.0,1.0
2023-03-16,13.73,13.99,13.2,13.4,328547,13.73,13.99,13.2,13.4,328547,0.0,1.0
2023-03-17,13.56,13.965,13.42,13.6,435972,13.56,13.965,13.42,13.6,435972,0.0,1.0
2023-03-20,13.37,13.605,13.03,13.5,442783,13.37,13.605,13.03,13.5,442783,0.0,1.0
2023-03-21,13.75,13.875,13.54,13.64,333428,13.75,13.875,13.54,13.64,333428,0.0,1.0
2023-03-22,13.51,13.93,13.37,13.75,230455,13.51,13.93,13.37,13.75,230455,0.0,1.0
2023-03-23,13.92,14.31,13.55,14.05,466653,13.92,14.31,13.55,14.05,466653,0.0,1.0
2023-03-24,14.0,14.11,13.7,13.83,333680,14.0,14.11,13.7,13.83,333680,0.0,1.0
2023-03-27,14.58,14.65,14.0,14.1,429439,14.58,14.65,14.0,14.1,429439,0.0,1.0
2023-03-28,14.25,14.67,14.21,14.66,378696,14.25,14.67,14.21,14.66,378696,0.0,1.0
2023-03-29,14.62,14.8,14.26,14.49,410051,14.62,14.8,14.26,14.49,410051,0.0,1.0
2023-03-30,14.35,14.75,14.06,14.73,333563,14.35,14.75,14.06,14.73,333563,0.0,1.0
2023-03-31,14.5,14.62,14.32,14.42,752542,14.5,14.62,14.32,14.42,752542,0.0,1.0
2023-04-03,14.41,14.56,13.51,14.5,503553,14.41,14.56,13.51,14.5,503553,0.0,1.0
2023-04-04,14.11,14.75,13.85,14.47,306799,14.11,14.75,13.85,14.47,306799,0.0,1.0
2023-04-05,13.97,14.25,13.8804,14.07,149079,13.97,14.25,13.8804,14.07,149079,0.0,1.0
2023-04-06,14.27,14.48,13.7,13.97,174478,14.27,14.48,13.7,13.97,174478,0.0,1.0
2023-04-10,15.24,15.33,14.0949,14.2,641963,15.24,15.33,14.0949,14.2,641963,0.0,1.0
2023-04-11,15.19,15.66,15.0102,15.32,808096,15.19,15.66,15.0102,15.32,808096,0.0,1.0
2023-04-12,15.4,15.59,14.85,15.4,400455,15.4,15.59,14.85,15.4,400455,0.0,1.0
2023-04-13,15.83,15.95,15.3,15.5,475119,15.83,15.95,15.3,15.5,475119,0.0,1.0
2023-04-14,15.98,16.18,15.73,15.91,452363,15.98,16.18,15.73,15.91,452363,0.0,1.0
2023-04-17,16.69,16.7,15.7083,16.04,841865,16.69,16.7,15.7083,16.04,841865,0.0,1.0
2023-04-18,16.83,17.1399,16.52,16.77,791997,16.83,17.1399,16.52,16.77,791997,0.0,1.0
2023-04-19,16.62,17.0181,15.77,16.705,717286,16.62,17.0181,15.77,16.705,717286,0.0,1.0
2023-04-20,16.68,16.9953,16.07,16.45,414488,16.68,16.9953,16.07,16.45,414488,0.0,1.0
2023-04-21,14.62,16.74,13.7,16.64,1428112,14.62,16.74,13.7,16.64,1428112,0.0,1.0
2023-04-24,14.32,14.84,14.18,14.39,421882,14.32,14.84,14.18,14.39,421882,0.0,1.0
2023-04-25,13.53,14.475,13.5101,14.39,635463,13.53,14.475,13.5101,14.39,635463,0.0,1.0
2023-04-26,13.54,13.78,13.39,13.65,248039,13.54,13.78,13.39,13.65,248039,0.0,1.0
2023-04-27,13.2,13.65,12.9,13.57,360043,13.2,13.65,12.9,13.57,360043,0.0,1.0
2023-04-28,13.34,13.35,12.82,13.2,285133,13.34,13.35,12.82,13.2,285133,0.0,1.0
2023-05-01,13.77,13.86,13.37,13.45,268626,13.77,13.86,13.37,13.45,268626,0.0,1.0
2023-05-02,13.72,14.07,13.62,13.71,403664,13.72,14.07,13.62,13.71,403664,0.0,1.0
2023-05-03,14.02,14.1,13.5,13.68,352881,14.02,14.1,13.5,13.68,352881,0.0,1.0
2023-05-04,13.78,13.96,13.76,13.94,184332,13.78,13.96,13.76,13.94,184332,0.0,1.0
2023-05-05,13.65,14.0185,13.27,13.86,296849,13.65,14.0185,13.27,13.86,296849,0.0,1.0
2023-05-08,13.47,13.88,13.28,13.71,271854,13.47,13.88,13.28,13.71,271854,0.0,1.0
2023-05-09,14.55,15.8809,14.06,14.5,1141231,14.55,15.8809,14.06,14.5,1141231,0.0,1.0
2023-05-10,13.82,14.74,13.71,14.69,306293,13.82,14.74,13.71,14.69,306293,0.0,1.0
2023-05-11,13.12,13.9683,12.8801,13.71,436127,13.12,13.9683,12.8801,13.71,436127,0.0,1.0
2023-05-12,13.2,13.46,12.96,13.12,195842,13.2,13.46,12.96,13.12,195842,0.0,1.0
2023-05-15,12.63,13.34,12.56,13.13,291173,12.63,13.34,12.56,13.13,291173,0.0,1.0
2023-05-16,12.68,13.105,12.31,12.53,214192,12.68,13.105,12.31,12.53,214192,0.0,1.0
2023-05-17,12.89,13.05,12.655,12.72,170950,12.89,13.05,12.655,12.72,170950,0.0,1.0
2023-05-18,13.36,13.39,12.68,12.9,198742,13.36,13.39,12.68,12.9,198742,0.0,1.0
2023-05-19,13.36,13.615,13.3301,13.46,215606,13.36,13.615,13.3301,13.46,215606,0.0,1.0
2023-05-22,13.19,13.5308,13.19,13.39,181528,13.19,13.5308,13.19,13.39,181528,0.0,1.0
2023-05-23,12.87,13.41,12.77,13.2,139654,12.87,13.41,12.77,13.2,139654,0.0,1.0
2023-05-24,12.56,12.86,12.54,12.78,159767,12.56,12.86,12.54,12.78,159767,0.0,1.0
2023-05-25,11.94,12.562,11.77,12.56,372198,11.94,12.562,11.77,12.56,372198,0.0,1.0
2023-05-26,11.9,12.19,11.87,11.97,244277,11.9,12.19,11.87,11.97,244277,0.0,1.0
2023-05-30,11.65,11.95,11.45,11.86,210432,11.65,11.95,11.45,11.86,210432,0.0,1.0
2023-05-31,11.81,11.865,11.51,11.57,218861,11.81,11.865,11.51,11.57,218861,0.0,1.0
2023-06-01,12.26,12.27,11.69,11.83,252310,12.26,12.27,11.69,11.83,252310,0.0,1.0
2023-06-02,12.54,12.7,12.2001,12.3,202754,12.54,12.7,12.2001,12.3,202754,0.0,1.0
2023-06-05,12.28,12.61,12.23,12.61,208030,12.28,12.61,12.23,12.61,208030,0.0,1.0
2023-06-06,12.69,12.79,12.28,12.29,128538,12.69,12.79,12.28,12.29,128538,0.0,1.0
2023-06-07,12.77,12.84,12.19,12.66,229239,12.77,12.84,12.19,12.66,229239,0.0,1.0
2023-06-08,12.23,12.875,12.21,12.8,146109,12.23,12.875,12.21,12.8,146109,0.0,1.0
2023-06-09,11.93,12.3893,11.91,12.23,178386,11.93,12.3893,11.91,12.23,178386,0.0,1.0
2023-06-12,12.08,12.39,11.75,11.81,190956,12.08,12.39,11.75,11.81,190956,0.0,1.0
2023-06-13,12.23,12.4666,12.08,12.12,172430,12.23,12.4666,12.08,12.12,172430,0.0,1.0
2023-06-14,11.76,12.245,11.75,12.14,119453,11.76,12.245,11.75,12.14,119453,0.0,1.0
2023-06-15,11.67,11.89,11.55,11.69,167226,11.67,11.89,11.55,11.69,167226,0.0,1.0
2023-06-16,11.55,11.72,11.265,11.54,322556,11.55,11.72,11.265,11.54,322556,0.0,1.0
2023-06-20,12.04,12.08,11.57,11.57,207458,12.04,12.08,11.57,11.57,207458,0.0,1.0
2023-06-21,12.3,12.39,11.9,12.04,186577,12.3,12.39,11.9,12.04,186577,0.0,1.0
2023-06-22,12.26,12.39,12.1,12.28,151035,12.26,12.39,12.1,12.28,151035,0.0,1.0
2023-06-23,11.85,12.18,11.76,12.14,2586341,11.85,12.18,11.76,12.14,2586341,0.0,1.0
2023-06-26,11.59,11.77,11.28,11.55,270775,11.59,11.77,11.28,11.55,270775,0.0,1.0
2023-06-27,11.81,11.93,11.51,11.66,169044,11.81,11.93,11.51,11.66,169044,0.0,1.0
2023-06-28,12.1,12.19,11.6504,11.75,157773,12.1,12.19,11.6504,11.75,157773,0.0,1.0
2023-06-29,12.02,12.27,11.965,12.09,138706,12.02,12.27,11.965,12.09,138706,0.0,1.0
2023-06-30,12.16,12.215,11.96,12.09,343661,12.16,12.215,11.96,12.09,343661,0.0,1.0
2023-07-03,11.88,12.176,11.77,12.16,115755,11.88,12.176,11.77,12.16,115755,0.0,1.0
2023-07-05,11.8,11.86,11.615,11.85,145254,11.8,11.86,11.615,11.85,145254,0.0,1.0
2023-07-06,11.78,11.83,11.525,11.69,244461,11.78,11.83,11.525,11.69,244461,0.0,1.0
2023-07-07,11.95,12.1,11.8,11.8,181606,11.95,12.1,11.8,11.8,181606,0.0,1.0
2023-07-10,12.46,12.48,11.88,11.88,163349,12.46,12.48,11.88,11.88,163349,0.0,1.0
2023-07-11,12.4,12.75,12.288,12.75,193328,12.4,12.75,12.288,12.75,193328,0.0,1.0
2023-07-12,12.46,12.69,12.1,12.51,122998,12.46,12.69,12.1,12.51,122998,0.0,1.0
2023-07-13,13.48,13.54,12.44,12.49,298981,13.48,13.54,12.44,12.49,298981,0.0,1.0
2023-07-14,13.37,13.68,13.14,13.5,227097,13.37,13.68,13.14,13.5,227097,0.0,1.0
2023-07-17,13.96,14.08,13.39,13.43,196593,13.96,14.08,13.39,13.43,196593,0.0,1.0
2023-07-18,13.89,14.185,13.815,13.97,171576,13.89,14.185,13.815,13.97,171576,0.0,1.0
2023-07-19,14.18,14.26,13.61,13.92,212625,14.18,14.26,13.61,13.92,212625,0.0,1.0
2023-07-20,14.05,14.46,13.94,14.22,119347,14.05,14.46,13.94,14.22,119347,0.0,1.0
2023-07-21,13.63,14.165,13.62,14.14,197303,13.63,14.165,13.62,14.14,197303,0.0,1.0
2023-07-24,13.49,13.72,13.43,13.63,137099,13.49,13.72,13.43,13.63,137099,0.0,1.0
2023-07-25,13.72,13.93,13.43,13.43,98103,13.72,13.93,13.43,13.43,98103,0.0,1.0
2023-07-26,13.23,13.72,13.14,13.72,127957,13.23,13.72,13.14,13.72,127957,0.0,1.0
2023-07-27,13.4,13.43,13.13,13.13,115941,13.4,13.43,13.13,13.13,115941,0.0,1.0
2023-07-28,13.56,13.75,13.44,13.52,109882,13.56,13.75,13.44,13.52,109882,0.0,1.0
2023-07-31,13.64,13.81,13.52,13.56,153511,13.64,13.81,13.52,13.56,153511,0.0,1.0
2023-08-01,13.87,13.94,13.5,13.55,81561,13.87,13.94,13.5,13.55,81561,0.0,1.0
2023-08-02,13.8,13.94,13.63,13.66,152159,13.8,13.94,13.63,13.66,152159,0.0,1.0
2023-08-03,13.32,13.76,13.17,13.75,161907,13.32,13.76,13.17,13.75,161907,0.0,1.0
2023-08-04,13.18,13.41,12.87,13.31,119154,13.18,13.41,12.87,13.31,119154,0.0,1.0
2023-08-07,13.41,13.45,12.88,13.15,131775,13.41,13.45,12.88,13.15,131775,0.0,1.0
2023-08-08,14.87,15.54,14.13,14.68,495294,14.87,15.54,14.13,14.68,495294,0.0,1.0
2023-08-09,13.59,14.8282,13.56,14.79,201461,13.59,14.8282,13.56,14.79,201461,0.0,1.0
2023-08-10,13.29,13.76,13.22,13.67,112354,13.29,13.76,13.22,13.67,112354,0.0,1.0
2023-08-11,13.52,13.56,13.15,13.19,93931,13.52,13.56,13.15,13.19,93931,0.0,1.0
2023-08-14,13.91,13.99,13.38,13.52,139261,13.91,13.99,13.38,13.52,139261,0.0,1.0
2023-08-15,14.24,14.39,13.71,13.99,178357,14.24,14.39,13.71,13.99,178357,0.0,1.0
2023-08-16,13.85,14.46,13.8,14.28,120773,13.85,14.46,13.8,14.28,120773,0.0,1.0
2023-08-17,11.76,12.18,11.47,12.0,1725524,11.76,12.18,11.47,12.0,1725524,0.0,1.0
2023-08-18,11.89,11.99,11.7,11.74,236607,11.89,11.99,11.7,11.74,236607,0.0,1.0
2023-08-21,11.65,11.98,11.57,11.88,235940,11.65,11.98,11.57,11.88,235940,0.0,1.0
2023-08-22,11.88,12.1,11.62,11.74,405349,11.88,12.1,11.62,11.74,405349,0.0,1.0
2023-08-23,11.91,11.98,11.74,11.94,176299,11.91,11.98,11.74,11.94,176299,0.0,1.0
2023-08-24,11.65,11.895,11.59,11.85,128244,11.65,11.895,11.59,11.85,128244,0.0,1.0
2023-08-25,11.76,11.8617,11.3962,11.65,222585,11.76,11.8617,11.3962,11.65,222585,0.0,1.0
2023-08-28,11.83,12.0,11.58,11.82,191367,11.83,12.0,11.58,11.82,191367,0.0,1.0
2023-08-29,11.81,11.91,11.58,11.84,103914,11.81,11.91,11.58,11.84,103914,0.0,1.0
2023-08-30,12.06,12.61,11.81,12.61,410930,12.06,12.61,11.81,12.61,410930,0.0,1.0
2023-08-31,12.54,12.66,11.97,12.04,367152,12.54,12.66,11.97,12.04,367152,0.0,1.0
2023-09-01,12.61,12.94,12.36,12.64,234443,12.61,12.94,12.36,12.64,234443,0.0,1.0
2023-09-05,12.05,12.52,11.93,12.52,247602,12.05,12.52,11.93,12.52,247602,0.0,1.0
2023-09-06,11.92,12.23,11.73,12.06,187198,11.92,12.23,11.73,12.06,187198,0.0,1.0
2023-09-07,11.65,11.93,11.6,11.79,224735,11.65,11.93,11.6,11.79,224735,0.0,1.0
2023-09-08,11.56,12.01,11.53,11.84,185820,11.56,12.01,11.53,11.84,185820,0.0,1.0
2023-09-11,11.67,11.71,11.47,11.59,124176,11.67,11.71,11.47,11.59,124176,0.0,1.0
2023-09-12,11.47,11.86,11.46,11.64,144338,11.47,11.86,11.46,11.64,144338,0.0,1.0
2023-09-13,11.06,11.55,11.02,11.49,271878,11.06,11.55,11.02,11.49,271878,0.0,1.0
2023-09-14,11.33,11.54,11.15,11.15,334773,11.33,11.54,11.15,11.15,334773,0.0,1.0
2023-09-15,9.72,11.275,9.13,11.23,1777807,9.72,11.275,9.13,11.23,1777807,0.0,1.0
2023-09-18,8.91,9.72,8.74,9.67,795606,8.91,9.72,8.74,9.67,795606,0.0,1.0
2023-09-19,8.845,9.25,8.6,8.93,497528,8.845,9.25,8.6,8.93,497528,0.0,1.0
2023-09-20,8.8,9.16,8.79,8.85,369358,8.8,9.16,8.79,8.85,369358,0.0,1.0
2023-09-21,8.21,8.775,8.18,8.7,356773,8.21,8.775,8.18,8.7,356773,0.0,1.0
2023-09-22,8.62,8.68,8.25,8.25,322485,8.62,8.68,8.25,8.25,322485,0.0,1.0
2023-09-25,8.89,8.92,8.54,8.62,271648,8.89,8.92,8.54,8.62,271648,0.0,1.0
2023-09-26,8.99,9.175,8.77,8.84,253328,8.99,9.175,8.77,8.84,253328,0.0,1.0
2023-09-27,9.26,9.33,8.92,9.05,254029,9.26,9.33,8.92,9.05,254029,0.0,1.0
2023-09-28,9.49,9.63,9.205,9.28,242320,9.49,9.63,9.205,9.28,242320,0.0,1.0
2023-09-29,9.46,9.84,9.41,9.58,286979,9.46,9.84,9.41,9.58,286979,0.0,1.0
2023-10-02,8.76,9.5243,8.64,9.47,357499,8.76,9.5243,8.64,9.47,357499,0.0,1.0
2023-10-03,8.82,8.98,8.6604,8.73,288125,8.82,8.98,8.6604,8.73,288125,0.0,1.0
2023-10-04,9.29,9.4,8.82,8.82,233245,9.29,9.4,8.82,8.82,233245,0.0,1.0
2023-10-05,9.08,9.41,8.99,9.3,168283,9.08,9.41,8.99,9.3,168283,0.0,1.0
2023-10-06,9.19,9.29,8.93,9.0,161062,9.19,9.29,8.93,9.0,161062,0.0,1.0
2023-10-09,9.15,9.41,8.99,9.11,118430,9.15,9.41,8.99,9.11,118430,0.0,1.0
2023-10-10,9.25,9.45,9.1621,9.21,132487,9.25,9.45,9.1621,9.21,132487,0.0,1.0
2023-10-11,9.12,9.47,9.0211,9.27,140193,9.12,9.47,9.0211,9.27,140193,0.0,1.0
2023-10-12,8.57,9.315,8.5,9.15,302017,8.57,9.315,8.5,9.15,302017,0.0,1.0
2023-10-13,8.68,8.83,8.44,8.67,218338,8.68,8.83,8.44,8.67,218338,0.0,1.0
2023-10-16,8.89,8.97,8.67,8.72,167819,8.89,8.97,8.67,8.72,167819,0.0,1.0
2023-10-17,8.97,9.12,8.835,8.84,178388,8.97,9.12,8.835,8.84,178388,0.0,1.0
2023-10-18,8.5,8.91,8.46,8.91,571385,8.5,8.91,8.46,8.91,571385,0.0,1.0
2023-10-19,8.45,8.72,8.39,8.56,149793,8.45,8.72,8.39,8.56,149793,0.0,1.0
2023-10-20,8.46,8.525,8.26,8.46,159517,8.46,8.525,8.26,8.46,159517,0.0,1.0
2023-10-23,8.39,8.49,8.16,8.49,220956,8.39,8.49,8.16,8.49,220956,0.0,1.0
2023-10-24,8.7,8.81,8.46,8.46,303481,8.7,8.81,8.46,8.46,303481,0.0,1.0
2023-10-25,8.48,8.68,8.44,8.64,516362,8.48,8.68,8.44,8.64,516362,0.0,1.0
2023-10-26,8.3,8.565,8.19,8.45,149003,8.3,8.565,8.19,8.45,149003,0.0,1.0
2023-10-27,8.25,8.355,8.1,8.28,171048,8.25,8.355,8.1,8.28,171048,0.0,1.0
2023-10-30,8.32,8.37,8.225,8.32,120100,8.32,8.37,8.225,8.32,120100,0.0,1.0
2023-10-31,8.46,8.46,8.26,8.34,95658,8.46,8.46,8.26,8.34,95658,0.0,1.0
2023-11-01,8.31,8.49,8.06,8.47,241446,8.31,8.49,8.06,8.47,241446,0.0,1.0
2023-11-02,8.42,8.56,8.25,8.44,163372,8.42,8.56,8.25,8.44,163372,0.0,1.0
2023-11-03,8.49,8.66,8.4222,8.59,133636,8.49,8.66,8.4222,8.59,133636,0.0,1.0
2023-11-06,8.42,8.82,8.2634,8.48,89876,8.42,8.82,8.2634,8.48,89876,0.0,1.0
2023-11-07,8.55,8.6492,8.275,8.33,95191,8.55,8.6492,8.275,8.33,95191,0.0,1.0
2023-11-08,8.31,8.55,8.225,8.55,133912,8.31,8.55,8.225,8.55,133912,0.0,1.0
2023-11-09,8.44,8.55,8.36,8.43,135253,8.44,8.55,8.36,8.43,135253,0.0,1.0
2023-11-10,8.51,8.57,8.122,8.45,261852,8.51,8.57,8.122,8.45,261852,0.0,1.0
2023-11-13,8.56,8.56,8.32,8.49,345642,8.56,8.56,8.32,8.49,345642,0.0,1.0
2023-11-14,6.83,7.38,6.305,7.36,1587934,6.83,7.38,6.305,7.36,1587934,0.0,1.0
2023-11-15,6.99,7.15,6.76,6.86,712323,6.99,7.15,6.76,6.86,712323,0.0,1.0
2023-11-16,7.27,7.37,6.7,7.04,634961,7.27,7.37,6.7,7.04,634961,0.0,1.0
2023-11-17,7.14,7.37,6.91,7.36,498606,7.14,7.37,6.91,7.36,498606,0.0,1.0
2023-11-20,7.75,7.86,7.18,7.2,582891,7.75,7.86,7.18,7.2,582891,0.0,1.0
2023-11-21,7.83,8.0,7.68,7.74,602297,7.83,8.0,7.68,7.74,602297,0.0,1.0
2023-11-22,7.895,8.03,7.78,7.87,511526,7.895,8.03,7.78,7.87,511526,0.0,1.0
2023-11-24,8.08,8.145,7.8982,7.93,256754,8.08,8.145,7.8982,7.93,256754,0.0,1.0
2023-11-27,7.8,8.09,7.74,8.08,461717,7.8,8.09,7.74,8.08,461717,0.0,1.0
2023-11-28,7.57,7.81,7.54,7.79,534947,7.57,7.81,7.54,7.79,534947,0.0,1.0
2023-11-29,7.56,7.77,7.5,7.58,514938,7.56,7.77,7.5,7.58,514938,0.0,1.0
2023-11-30,7.97,8.02,7.6,7.6,310188,7.97,8.02,7.6,7.6,310188,0.0,1.0
2023-12-01,8.05,8.35,7.93,7.95,313128,8.05,8.35,7.93,7.95,313128,0.0,1.0
2023-12-04,8.03,8.29,7.91,8.0,310712,8.03,8.29,7.91,8.0,310712,0.0,1.0
2023-12-05,8.17,8.33,8.03,8.03,256647,8.17,8.33,8.03,8.03,256647,0.0,1.0
2023-12-06,7.97,8.42,7.95,8.21,350897,7.97,8.42,7.95,8.21,350897,0.0,1.0
2023-12-07,7.61,8.1,7.6,8.1,195899,7.61,8.1,7.6,8.1,195899,0.0,1.0
2023-12-08,7.78,7.84,7.625,7.72,161523,7.78,7.84,7.625,7.72,161523,0.0,1.0
2023-12-11,7.61,7.911,7.6,7.89,135983,7.61,7.911,7.6,7.89,135983,0.0,1.0
2023-12-12,7.6,7.73,7.54,7.61,152063,7.6,7.73,7.54,7.61,152063,0.0,1.0
2023-12-13,7.86,7.9,7.54,7.6,327244,7.86,7.9,7.54,7.6,327244,0.0,1.0
2023-12-14,7.97,8.12,7.75,7.92,351621,7.97,8.12,7.75,7.92,351621,0.0,1.0
2023-12-15,7.86,8.24,7.78,8.07,840372,7.86,8.24,7.78,8.07,840372,0.0,1.0
2023-12-18,8.29,8.55,7.8,7.85,582931,8.29,8.55,7.8,7.85,582931,0.0,1.0
2023-12-19,8.56,8.59,8.29,8.29,315664,8.56,8.59,8.29,8.29,315664,0.0,1.0
2023-12-20,8.52,8.8,8.42,8.54,288894,8.52,8.8,8.42,8.54,288894,0.0,1.0
2023-12-21,8.93,8.99,8.6,8.6,250897,8.93,8.99,8.6,8.6,250897,0.0,1.0
2023-12-22,9.11,9.15,8.895,8.93,167601,9.11,9.15,8.895,8.93,167601,0.0,1.0
2023-12-26,9.42,9.47,9.0617,9.17,278495,9.42,9.47,9.0617,9.17,278495,0.0,1.0
2023-12-27,9.53,9.56,9.32,9.45,205892,9.53,9.56,9.32,9.45,205892,0.0,1.0
2023-12-28,9.51,9.5524,9.44,9.53,194709,9.51,9.5524,9.44,9.53,194709,0.0,1.0
2023-12-29,9.52,9.99,9.32,9.52,459777,9.52,9.99,9.32,9.52,459777,0.0,1.0
2024-01-02,9.04,9.51,9.0,9.44,267322,9.04,9.51,9.0,9.44,267322,0.0,1.0
2024-01-03,8.77,9.1,8.67,9.1,325499,8.77,9.1,8.67,9.1,325499,0.0,1.0
2024-01-04,8.44,8.8412,8.405,8.75,219826,8.44,8.8412,8.405,8.75,219826,0.0,1.0
2024-01-05,8.38,8.57,8.302,8.37,205343,8.38,8.57,8.302,8.37,205343,0.0,1.0
2024-01-08,8.71,8.73,8.26,8.4,235008,8.71,8.73,8.26,8.4,235008,0.0,1.0
2024-01-09,8.61,8.91,8.4101,8.61,227216,8.61,8.91,8.4101,8.61,227216,0.0,1.0
2024-01-10,8.42,8.62,8.39,8.62,165468,8.42,8.62,8.39,8.62,165468,0.0,1.0
2024-01-11,8.17,8.45,8.15,8.44,296342,8.17,8.45,8.15,8.44,296342,0.0,1.0
2024-01-12,8.49,8.59,8.17,8.21,331903,8.49,8.59,8.17,8.21,331903,0.0,1.0
2024-01-16,8.27,8.5,8.1607,8.41,214857,8.27,8.5,8.1607,8.41,214857,0.0,1.0
2024-01-17,8.23,8.29,8.03,8.18,234992,8.23,8.29,8.03,8.18,234992,0.0,1.0
2024-01-18,8.27,8.55,8.14,8.29,299246,8.27,8.55,8.14,8.29,299246,0.0,1.0
2024-01-19,8.37,8.48,8.09,8.48,225920,8.37,8.48,8.09,8.48,225920,0.0,1.0
2024-01-22,8.99,9.04,8.37,8.37,329585,8.99,9.04,8.37,8.37,329585,0.0,1.0
2024-01-23,8.76,9.0465,8.74,9.02,167633,8.76,9.0465,8.74,9.02,167633,0.0,1.0
2024-01-24,8.78,8.955,8.63,8.91,212608,8.78,8.955,8.63,8.91,212608,0.0,1.0
2024-01-25,8.89,8.95,8.7,8.88,115445,8.89,8.95,8.7,8.88,115445,0.0,1.0
2024-01-26,8.71,9.105,8.7,8.99,133400,8.71,9.105,8.7,8.99,133400,0.0,1.0
2024-01-29,9.05,9.07,8.745,8.76,102713,9.05,9.07,8.745,8.76,102713,0.0,1.0
2024-01-30,9.09,9.125,8.95,9.08,122648,9.09,9.125,8.95,9.08,122648,0.0,1.0
2024-01-31,8.84,9.13,8.8,9.06,141681,8.84,9.13,8.8,9.06,141681,0.0,1.0
2024-02-01,9.05,9.14,8.85,8.95,121748,9.05,9.14,8.85,8.95,121748,0.0,1.0
2024-02-02,9.14,9.19,8.88,9.08,130149,9.14,9.19,8.88,9.08,130149,0.0,1.0
2024-02-05,9.26,9.33,8.89,9.1,239367,9.26,9.33,8.89,9.1,239367,0.0,1.0
2024-02-06,9.36,9.44,9.16,9.24,126894,9.36,9.44,9.16,9.24,126894,0.0,1.0
2024-02-07,9.5,9.521,9.22,9.35,224331,9.5,9.521,9.22,9.35,224331,0.0,1.0
2024-02-08,9.75,9.91,9.51,9.51,260001,9.75,9.91,9.51,9.51,260001,0.0,1.0
2024-02-09,9.82,9.92,9.662,9.76,202411,9.82,9.92,9.662,9.76,202411,0.0,1.0
2024-02-12,9.8,9.9,9.6401,9.8,390342,9.8,9.9,9.6401,9.8,390342,0.0,1.0
2024-02-13,9.71,9.83,9.475,9.51,289772,9.71,9.83,9.475,9.51,289772,0.0,1.0
2024-02-14,10.17,10.26,9.7812,9.88,168585,10.17,10.26,9.7812,9.88,168585,0.0,1.0
2024-02-15,10.22,10.5175,10.137,10.21,200707,10.22,10.5175,10.137,10.21,200707,0.0,1.0
2024-02-16,10.41,10.43,10.0504,10.15,233116,10.41,10.43,10.0504,10.15,233116,0.0,1.0
2024-02-20,10.16,10.4,10.115,10.29,176479,10.16,10.4,10.115,10.29,176479,0.0,1.0
2024-02-21,10.16,10.19,9.945,10.19,231254,10.16,10.19,9.945,10.19,231254,0.0,1.0
2024-02-22,9.99,10.27,9.945,10.12,189365,9.99,10.27,9.945,10.12,189365,0.0,1.0
2024-02-23,9.95,10.02,9.67,9.96,342745,9.95,10.02,9.67,9.96,342745,0.0,1.0
2024-02-26,10.27,10.3,9.9,9.97,308222,10.27,10.3,9.9,9.97,308222,0.0,1.0
2024-02-27,9.02,10.01,8.8701,9.22,756486,9.02,10.01,8.8701,9.22,756486,0.0,1.0
2024-02-28,8.97,9.18,8.8,8.94,195267,8.97,9.18,8.8,8.94,195267,0.0,1.0
2024-02-29,9.32,9.38,9.02,9.15,256180,9.32,9.38,9.02,9.15,256180,0.0,1.0
2024-03-01,9.58,9.65,9.2181,9.24,176684,9.58,9.65,9.2181,9.24,176684,0.0,1.0
2024-03-04,9.42,9.685,9.3,9.66,192339,9.42,9.685,9.3,9.66,192339,0.0,1.0
2024-03-05,9.14,9.41,9.03,9.41,164774,9.14,9.41,9.03,9.41,164774,0.0,1.0
2024-03-06,9.47,9.55,9.25,9.27,281221,9.47,9.55,9.25,9.27,281221,0.0,1.0
2024-03-07,9.16,9.63,9.1,9.57,320470,9.16,9.63,9.1,9.57,320470,0.0,1.0
2024-03-08,9.25,9.33,9.11,9.18,147363,9.25,9.33,9.11,9.18,147363,0.0,1.0
2024-03-11,8.97,9.26,8.97,9.26,140492,8.97,9.26,8.97,9.26,140492,0.0,1.0
2024-03-12,8.98,9.06,8.9,8.99,96821,8.98,9.06,8.9,8.99,96821,0.0,1.0
2024-03-13,8.73,9.1,8.69,8.98,172140,8.73,9.1,8.69,8.98,172140,0.0,1.0
2024-03-14,8.24,8.76,8.15,8.75,229567,8.24,8.76,8.15,8.75,229567,0.0,1.0
2024-03-15,8.22,8.32,8.035,8.2,329667,8.22,8.32,8.035,8.2,329667,0.0,1.0
2024-03-18,8.31,8.48,8.1,8.26,210684,8.31,8.48,8.1,8.26,210684,0.0,1.0
2024-03-19,8.27,8.49,8.24,8.28,214279,8.27,8.49,8.24,8.28,214279,0.0,1.0
2024-03-20,8.32,8.47,8.185,8.27,178067,8.32,8.47,8.185,8.27,178067,0.0,1.0
2024-03-21,8.38,8.54,8.33,8.37,209466,8.38,8.54,8.33,8.37,209466,0.0,1.0
2024-03-22,8.15,8.59,8.11,8.39,216136,8.15,8.59,8.11,8.39,216136,0.0,1.0
2024-03-25,8.1,8.29,7.95,8.05,285792,8.1,8.29,7.95,8.05,285792,0.0,1.0
2024-03-26,7.65,8.11,7.6,8.1,408066,7.65,8.11,7.6,8.1,408066,0.0,1.0
2024-03-27,7.9,7.91,7.62,7.69,205773,7.9,7.91,7.62,7.69,205773,0.0,1.0
2024-03-28,7.78,7.92,7.7,7.91,233732,7.78,7.92,7.7,7.91,233732,0.0,1.0
2024-04-01,7.54,7.89,7.46,7.78,206434,7.54,7.89,7.46,7.78,206434,0.0,1.0
2024-04-02,7.41,7.55,7.32,7.5,179543,7.41,7.55,7.32,7.5,179543,0.0,1.0
2024-04-03,7.44,7.68,7.35,7.39,179766,7.44,7.68,7.35,7.39,179766,0.0,1.0
2024-04-04,7.53,7.66,7.45,7.49,155276,7.53,7.66,7.45,7.49,155276,0.0,1.0
2024-04-05,7.51,7.57,7.42,7.51,134972,7.51,7.57,7.42,7.51,134972,0.0,1.0
2024-04-08,7.76,7.81,7.48,7.55,174525,7.76,7.81,7.48,7.55,174525,0.0,1.0
2024-04-09,7.94,7.98,7.74,7.8,141131,7.94,7.98,7.74,7.8,141131,0.0,1.0
2024-04-10,7.61,7.78,7.53,7.78,167196,7.61,7.78,7.53,7.78,167196,0.0,1.0
2024-04-11,7.44,7.64,7.38,7.64,139118,7.44,7.64,7.38,7.64,139118,0.0,1.0
2024-04-12,7.3,7.48,7.21,7.39,104334,7.3,7.48,7.21,7.39,104334,0.0,1.0
2024-04-15,7.18,7.44,7.15,7.33,122061,7.18,7.44,7.15,7.33,122061,0.0,1.0
2024-04-16,7.1,7.245,7.0,7.16,92297,7.1,7.245,7.0,7.16,92297,0.0,1.0
2024-04-17,7.06,7.2,7.045,7.12,158581,7.06,7.2,7.045,7.12,158581,0.0,1.0
2024-04-18,6.95,7.1127,6.93,7.08,155540,6.95,7.1127,6.93,7.08,155540,0.0,1.0
2024-04-19,6.99,7.03,6.91,6.95,138792,6.99,7.03,6.91,6.95,138792,0.0,1.0
2024-04-22,6.92,7.23,6.9,7.07,142690,6.92,7.23,6.9,7.07,142690,0.0,1.0
2024-04-23,7.03,7.175,6.92,6.93,127111,7.03,7.175,6.92,6.93,127111,0.0,1.0
2024-04-24,7.2,7.21,7.03,7.04,243944,7.2,7.21,7.03,7.04,243944,0.0,1.0
2024-04-25,7.06,7.13,6.99,7.09,247997,7.06,7.13,6.99,7.09,247997,0.0,1.0
2024-04-26,7.27,7.36,7.08,7.08,142187,7.27,7.36,7.08,7.08,142187,0.0,1.0
2024-04-29,7.51,7.52,7.26,7.27,172903,7.51,7.52,7.26,7.27,172903,0.0,1.0
2024-04-30,7.39,7.49,7.32,7.48,245525,7.39,7.49,7.32,7.48,245525,0.0,1.0
2024-05-01,7.46,7.59,7.23,7.36,204079,7.46,7.59,7.23,7.36,204079,0.0,1.0
2024-05-02,7.96,8.09,7.62,7.63,351980,7.96,8.09,7.62,7.63,351980,0.0,1.0
2024-05-03,7.04,7.55,6.885,7.55,575665,7.04,7.55,6.885,7.55,575665,0.0,1.0
2024-05-06,7.3,7.39,7.05,7.11,290112,7.3,7.39,7.05,7.11,290112,0.0,1.0
2024-05-07,7.29,7.375,7.23,7.28,108574,7.29,7.375,7.23,7.28,108574,0.0,1.0
2024-05-08,7.24,7.53,7.19,7.33,417146,7.24,7.53,7.19,7.33,417146,0.0,1.0
2024-05-09,7.55,7.59,7.22,7.22,204035,7.55,7.59,7.22,7.22,204035,0.0,1.0
2024-05-10,7.46,7.6,7.41,7.54,99239,7.46,7.6,7.41,7.54,99239,0.0,1.0
2024-05-13,7.37,7.585,7.33,7.49,174299,7.37,7.585,7.33,7.49,174299,0.0,1.0
2024-05-14,7.41,7.515,7.38,7.44,107564,7.41,7.515,7.38,7.44,107564,0.0,1.0
2024-05-15,7.6,7.63,7.41,7.5,124580,7.6,7.63,7.41,7.5,124580,0.0,1.0
2024-05-16,7.63,7.665,7.31,7.55,113823,7.63,7.665,7.31,7.55,113823,0.0,1.0
2024-05-17,7.47,7.64,7.465,7.64,100931,7.47,7.64,7.465,7.64,100931,0.0,1.0
2024-05-20,7.65,7.65,7.45,7.48,160323,7.65,7.65,7.45,7.48,160323,0.0,1.0
2024-05-21,7.56,7.61,7.49,7.6,55420,7.56,7.61,7.49,7.6,55420,0.0,1.0
2024-05-22,7.52,7.65,7.479,7.55,56314,7.52,7.65,7.479,7.55,56314,0.0,1.0
2024-05-23,7.42,7.57,7.37,7.57,94448,7.42,7.57,7.37,7.57,94448,0.0,1.0
2024-05-24,7.54,7.5578,7.4,7.45,54203,7.54,7.5578,7.4,7.45,54203,0.0,1.0
2024-05-28,7.65,7.8375,7.4618,7.55,105779,7.65,7.8375,7.4618,7.55,105779,0.0,1.0
2024-05-29,7.46,7.69,7.45,7.6,84594,7.46,7.69,7.45,7.6,84594,0.0,1.0
2024-05-30,7.52,7.665,7.41,7.47,116533,7.52,7.665,7.41,7.47,116533,0.0,1.0
2024-05-31,7.57,7.66,7.4827,7.55,79896,7.57,7.66,7.4827,7.55,79896,0.0,1.0
2024-06-03,7.62,8.005,7.6,7.66,181489,7.62,8.005,7.6,7.66,181489,0.0,1.0
2024-06-04,7.66,7.74,7.44,7.6,120715,7.66,7.74,7.44,7.6,120715,0.0,1.0
2024-06-05,7.57,7.68,7.4901,7.66,42728,7.57,7.68,7.4901,7.66,42728,0.0,1.0
2024-06-06,7.63,7.67,7.56,7.58,66069,7.63,7.67,7.56,7.58,66069,0.0,1.0
2024-06-07,7.69,7.71,7.54,7.59,86120,7.69,7.71,7.54,7.59,86120,0.0,1.0
2024-06-10,7.96,8.06,7.62,7.63,146205,7.96,8.06,7.62,7.63,146205,0.0,1.0
2024-06-11,7.99,8.11,7.58,7.88,89363,7.99,8.11,7.58,7.88,89363,0.0,1.0
2024-06-12,8.02,8.3,7.95,8.19,131394,8.02,8.3,7.95,8.19,131394,0.0,1.0
2024-06-13,7.98,8.04,7.91,8.03,60675,7.98,8.04,7.91,8.03,60675,0.0,1.0
2024-06-14,7.99,8.02,7.87,7.89,95432,7.99,8.02,7.87,7.89,95432,0.0,1.0
2024-06-17,7.62,8.078,7.53,7.99,94172,7.62,8.078,7.53,7.99,94172,0.0,1.0
2024-06-18,7.83,8.0276,7.55,7.64,115296,7.83,8.0276,7.55,7.64,115296,0.0,1.0
2024-06-20,8.08,8.23,7.795,7.83,109574,8.08,8.23,7.795,7.83,109574,0.0,1.0
2024-06-21,8.02,8.25,7.955,8.06,169628,8.02,8.25,7.955,8.06,169628,0.0,1.0
2024-06-24,7.98,8.27,7.85,8.02,68058,7.98,8.27,7.85,8.02,68058,0.0,1.0
2024-06-25,7.89,8.07,7.83,7.99,35689,7.89,8.07,7.83,7.99,35689,0.0,1.0
2024-06-26,8.17,8.27,7.77,7.82,100817,8.17,8.27,7.77,7.82,100817,0.0,1.0
2024-06-27,8.24,8.33,8.13,8.18,47611,8.24,8.33,8.13,8.18,47611,0.0,1.0
2024-06-28,8.4,8.48,8.19,8.33,414105,8.4,8.48,8.19,8.33,414105,0.0,1.0
2024-07-01,8.42,8.6,8.38,8.44,94257,8.42,8.6,8.38,8.44,94257,0.0,1.0
2024-07-02,8.25,8.43,8.04,8.43,115440,8.25,8.43,8.04,8.43,115440,0.0,1.0
2024-07-03,8.08,8.331,8.07,8.26,29900,8.08,8.331,8.07,8.26,29900,0.0,1.0
2024-07-05,7.99,8.2001,7.82,8.08,85023,7.99,8.2001,7.82,8.08,85023,0.0,1.0
2024-07-08,8.17,8.305,7.98,8.0,90720,8.17,8.305,7.98,8.0,90720,0.0,1.0
2024-07-09,8.19,8.35,8.02,8.17,57075,8.19,8.35,8.02,8.17,57075,0.0,1.0
2024-07-10,8.42,8.525,8.23,8.23,59060,8.42,8.525,8.23,8.23,59060,0.0,1.0
2024-07-11,8.77,8.83,8.55,8.59,95244,8.77,8.83,8.55,8.59,95244,0.0,1.0
2024-07-12,8.91,9.08,8.87,8.87,80165,8.91,9.08,8.87,8.87,80165,0.0,1.0
2024-07-15,9.07,9.3,8.84,8.99,177757,9.07,9.3,8.84,8.99,177757,0.0,1.0
2024-07-16,9.48,9.55,9.21,9.21,228647,9.48,9.55,9.21,9.21,228647,0.0,1.0
2024-07-17,9.62,9.65,9.05,9.35,190388,9.62,9.65,9.05,9.35,190388,0.0,1.0
2024-07-18,9.71,10.09,9.59,9.7,175749,9.71,10.09,9.59,9.7,175749,0.0,1.0
2024-07-19,9.8,9.81,9.63,9.71,86633,9.8,9.81,9.63,9.71,86633,0.0,1.0
2024-07-22,9.94,9.975,9.7254,9.87,115500,9.94,9.975,9.7254,9.87,115500,0.0,1.0
2024-07-23,10.1,10.33,9.87,9.94,189922,10.1,10.33,9.87,9.94,189922,0.0,1.0
2024-07-24,10.13,10.26,9.95,10.02,132202,10.13,10.26,9.95,10.02,132202,0.0,1.0
2024-07-25,10.04,10.3,10.03,10.2,93983,10.04,10.3,10.03,10.2,93983,0.0,1.0
2024-07-26,10.23,10.23,10.1,10.17,58699,10.23,10.23,10.1,10.17,58699,0.0,1.0
2024-07-29,10.26,10.38,10.145,10.21,142397,10.26,10.38,10.145,10.21,142397,0.0,1.0
2024-07-30,10.3,10.41,10.22,10.28,108528,10.3,10.41,10.22,10.28,108528,0.0,1.0
2024-07-31,10.3,10.47,10.23,10.33,103517,10.3,10.47,10.23,10.33,103517,0.0,1.0
2024-08-01,9.99,10.34,9.395,10.34,275207,9.99,10.34,9.395,10.34,275207,0.0,1.0
2024-08-02,9.0,9.31,8.16,8.99,296770,9.0,9.31,8.16,8.99,296770,0.0,1.0
2024-08-05,8.76,8.96,7.95,8.47,218512,8.76,8.96,7.95,8.47,218512,0.0,1.0
2024-08-06,8.31,8.76,8.24,8.73,126185,8.31,8.76,8.24,8.73,126185,0.0,1.0
2024-08-07,8.1,8.52,8.04,8.38,102061,8.1,8.52,8.04,8.38,102061,0.0,1.0
2024-08-08,8.21,8.315,7.95,8.13,370167,8.21,8.315,7.95,8.13,370167,0.0,1.0
2024-08-09,8.19,8.26,8.05,8.26,66696,8.19,8.26,8.05,8.26,66696,0.0,1.0
2024-08-12,8.04,8.24,7.99,8.24,97702,8.04,8.24,7.99,8.24,97702,0.0,1.0
2024-08-13,8.05,8.2,8.02,8.08,111022,8.05,8.2,8.02,8.08,111022,0.0,1.0
2024-08-14,8.1,8.15,7.985,8.07,95810,8.1,8.15,7.985,8.07,95810,0.0,1.0
2024-08-15,8.23,8.495,8.14,8.29,86044,8.23,8.495,8.14,8.29,86044,0.0,1.0
2024-08-16,8.26,8.38,8.23,8.23,89588,8.26,8.38,8.23,8.23,89588,0.0,1.0
2024-08-19,8.44,8.46,8.27,8.27,87238,8.44,8.46,8.27,8.27,87238,0.0,1.0
2024-08-20,8.37,8.61,8.37,8.45,73710,8.37,8.61,8.37,8.45,73710,0.0,1.0
2024-08-21,8.45,8.49,8.355,8.43,102461,8.45,8.49,8.355,8.43,102461,0.0,1.0
2024-08-22,8.63,8.68,8.415,8.42,106200,8.63,8.68,8.415,8.42,106200,0.0,1.0
2024-08-23,8.77,8.93,8.65,8.68,123835,8.77,8.93,8.65,8.68,123835,0.0,1.0
2024-08-26,8.73,8.9,8.7,8.85,73110,8.73,8.9,8.7,8.85,73110,0.0,1.0
2024-08-27,8.77,8.81,8.69,8.69,42843,8.77,8.81,8.69,8.69,42843,0.0,1.0
2024-08-28,8.72,8.79,8.65,8.75,48764,8.72,8.79,8.65,8.75,48764,0.0,1.0
2024-08-29,8.64,8.78,8.63,8.78,55738,8.64,8.78,8.63,8.78,55738,0.0,1.0
2024-08-30,8.59,8.67,8.47,8.65,78662,8.59,8.67,8.47,8.65,78662,0.0,1.0
2024-09-03,8.39,8.58,8.37,8.48,49726,8.39,8.58,8.37,8.48,49726,0.0,1.0
2024-09-04,8.55,8.565,8.34,8.34,43450,8.55,8.565,8.34,8.34,43450,0.0,1.0
2024-09-05,8.55,8.67,8.42,8.58,45277,8.55,8.67,8.42,8.58,45277,0.0,1.0
2024-09-06,8.58,8.65,8.3,8.57,69421,8.58,8.65,8.3,8.57,69421,0.0,1.0
2024-09-09,8.66,8.855,8.57,8.57,212148,8.66,8.855,8.57,8.57,212148,0.0,1.0
2024-09-10,8.65,8.775,8.600773,8.67,84334,8.65,8.775,8.600773,8.67,84334,0.0,1.0
2024-09-11,8.57,8.58,8.3512,8.58,42208,8.57,8.58,8.3512,8.58,42208,0.0,1.0
2024-09-12,8.7,8.875,8.4713,8.58,130447,8.7,8.875,8.4713,8.58,130447,0.0,1.0
2024-09-13,9.13,9.13,8.67,8.73,141208,9.13,9.13,8.67,8.73,141208,0.0,1.0
2024-09-16,9.16,9.37,9.1004,9.2,140724,9.16,9.37,9.1004,9.2,140724,0.0,1.0
2024-09-17,9.37,9.4066,9.15,9.25,134052,9.37,9.4066,9.15,9.25,134052,0.0,1.0
2024-09-18,9.1,9.42,9.1,9.32,90531,9.1,9.42,9.1,9.32,90531,0.0,1.0
2024-09-19,9.19,9.34,9.16,9.34,195888,9.19,9.34,9.16,9.34,195888,0.0,1.0
2024-09-20,9.21,9.32,8.75,9.18,182352,9.21,9.32,8.75,9.18,182352,0.0,1.0
2024-09-23,9.33,9.505,9.1,9.27,73925,9.33,9.505,9.1,9.27,73925,0.0,1.0
2024-09-24,9.16,9.38,9.115,9.38,73734,9.16,9.38,9.115,9.38,73734,0.0,1.0
2024-09-25,9.18,9.35,9.14,9.18,54097,9.18,9.35,9.14,9.18,54097,0.0,1.0
2024-09-26,9.18,9.3,9.165,9.3,51274,9.18,9.3,9.165,9.3,51274,0.0,1.0
2024-09-27,9.17,9.43,9.17,9.3,128191,9.17,9.43,9.17,9.3,128191,0.0,1.0
2024-09-30,9.05,9.14,8.96,9.13,70425,9.05,9.14,8.96,9.13,70425,0.0,1.0
2024-10-01,8.86,9.06,8.84,9.05,56052,8.86,9.06,8.84,9.05,56052,0.0,1.0
2024-10-02,8.6,8.885,8.6,8.82,35531,8.6,8.885,8.6,8.82,35531,0.0,1.0
2024-10-03,8.55,8.64,8.5,8.59,46058,8.55,8.64,8.5,8.59,46058,0.0,1.0
2024-10-04,8.67,8.84,8.61,8.68,45146,8.67,8.84,8.61,8.68,45146,0.0,1.0
2024-10-07,8.66,8.81,8.569,8.64,37499,8.66,8.81,8.569,8.64,37499,0.0,1.0
2024-10-08,8.55,9.06,8.525,8.71,42768,8.55,9.06,8.525,8.71,42768,0.0,1.0
2024-10-09,8.55,8.77,8.51,8.61,32995,8.55,8.77,8.51,8.61,32995,0.0,1.0
2024-10-10,8.54,8.57,8.39,8.5,47374,8.54,8.57,8.39,8.5,47374,0.0,1.0
2024-10-11,8.53,8.605,8.4,8.54,69516,8.53,8.605,8.4,8.54,69516,0.0,1.0
2024-10-14,8.58,8.705,8.36,8.54,50986,8.58,8.705,8.36,8.54,50986,0.0,1.0
2024-10-15,8.73,8.91,8.57,8.58,55384,8.73,8.91,8.57,8.58,55384,0.0,1.0
2024-10-16,9.19,9.37,8.94,8.99,105031,9.19,9.37,8.94,8.99,105031,0.0,1.0
2024-10-17,9.23,9.27,9.1,9.21,54860,9.23,9.27,9.1,9.21,54860,0.0,1.0
2024-10-18,9.36,9.38,9.195,9.29,52964,9.36,9.38,9.195,9.29,52964,0.0,1.0
2024-10-21,9.66,9.75,9.38,9.4,174152,9.66,9.75,9.38,9.4,174152,0.0,1.0
2024-10-22,9.6,9.72,9.57,9.64,40223,9.6,9.72,9.57,9.64,40223,0.0,1.0
2024-10-23,9.61,9.685,9.55,9.6,95646,9.61,9.685,9.55,9.6,95646,0.0,1.0
2024-10-24,9.6,9.69,9.54,9.6,78675,9.6,9.69,9.54,9.6,78675,0.0,1.0
2024-10-25,9.71,9.75,9.57,9.67,88611,9.71,9.75,9.57,9.67,88611,0.0,1.0
2024-10-28,9.63,9.815,9.42,9.68,89275,9.63,9.815,9.42,9.68,89275,0.0,1.0
2024-10-29,9.62,9.79,9.57,9.6,51386,9.62,9.79,9.57,9.6,51386,0.0,1.0
2024-10-30,9.65,9.68,9.53,9.64,65554,9.65,9.68,9.53,9.64,65554,0.0,1.0
2024-10-31,9.92,10.085,9.6,9.6,155800,9.92,10.085,9.6,9.6,155800,0.0,1.0
2024-11-01,8.51,8.72,7.51,8.0,468549,8.51,8.72,7.51,8.0,468549,0.0,1.0
2024-11-04,8.305,8.6,8.26,8.42,143333,8.305,8.6,8.26,8.42,143333,0.0,1.0
2024-11-05,8.78,8.8,8.18,8.24,87969,8.78,8.8,8.18,8.24,87969,0.0,1.0
2024-11-06,9.65,10.035,9.0219,9.16,222499,9.65,10.035,9.0219,9.16,222499,0.0,1.0
2024-11-07,9.16,9.66,9.13,9.65,94295,9.16,9.66,9.13,9.65,94295,0.0,1.0
2024-11-08,9.39,9.47,8.84,9.23,113990,9.39,9.47,8.84,9.23,113990,0.0,1.0
2024-11-11,9.31,9.58,9.17,9.5,113247,9.31,9.58,9.17,9.5,113247,0.0,1.0
2024-11-12,8.96,9.32,8.91,9.21,101408,8.96,9.32,8.91,9.21,101408,0.0,1.0
2024-11-13,9.13,9.42,8.84,9.04,127058,9.13,9.42,8.84,9.04,127058,0.0,1.0
2024-11-14,8.65,9.3,8.64,9.2,85346,8.65,9.3,8.64,9.2,85346,0.0,1.0
2024-11-15,8.66,8.75,8.47,8.73,62334,8.66,8.75,8.47,8.73,62334,0.0,1.0
2024-11-18,8.61,8.835,8.59,8.71,50907,8.61,8.835,8.59,8.71,50907,0.0,1.0
2024-11-19,8.78,8.8,8.51,8.59,57030,8.78,8.8,8.51,8.59,57030,0.0,1.0
2024-11-20,8.97,9.0093,8.6101,8.79,65394,8.97,9.0093,8.6101,8.79,65394,0.0,1.0
2024-11-21,9.52,9.64,9.04,9.04,100877,9.52,9.64,9.04,9.04,100877,0.0,1.0
2024-11-22,9.65,9.77,9.38,9.58,93210,9.65,9.77,9.38,9.58,93210,0.0,1.0
2024-11-25,9.77,9.98,9.23,9.64,122210,9.77,9.98,9.23,9.64,122210,0.0,1.0
2024-11-26,9.65,9.86,9.46,9.72,93263,9.65,9.86,9.46,9.72,93263,0.0,1.0
2024-11-27,9.82,9.84,9.62,9.75,58334,9.82,9.84,9.62,9.75,58334,0.0,1.0
2024-11-29,9.79,9.93,9.74,9.83,28314,9.79,9.93,9.74,9.83,28314,0.0,1.0
2024-12-02,9.69,9.8,9.33,9.61,80934,9.69,9.8,9.33,9.61,80934,0.0,1.0
2024-12-03,9.63,9.75,9.48,9.74,38591,9.63,9.75,9.48,9.74,38591,0.0,1.0
2024-12-04,9.42,9.7,9.39,9.7,123798,9.42,9.7,9.39,9.7,123798,0.0,1.0
2024-12-05,9.43,9.57,9.31,9.44,68633,9.43,9.57,9.31,9.44,68633,0.0,1.0
2024-12-06,9.08,9.5402,9.0,9.49,77311,9.08,9.5402,9.0,9.49,77311,0.0,1.0
2024-12-09,9.02,9.26,8.95,9.18,116359,9.02,9.26,8.95,9.18,116359,0.0,1.0
2024-12-10,9.13,9.29,8.96,9.06,92116,9.13,9.29,8.96,9.06,92116,0.0,1.0
2024-12-11,9.54,9.68,9.09,9.22,210764,9.54,9.68,9.09,9.22,210764,0.0,1.0
2024-12-12,9.46,9.69,9.4,9.56,91941,9.46,9.69,9.4,9.56,91941,0.0,1.0
2024-12-13,9.7,9.72,9.29,9.43,142382,9.7,9.72,9.29,9.43,142382,0.0,1.0
2024-12-16,9.5,9.77,9.37,9.77,162856,9.5,9.77,9.37,9.77,162856,0.0,1.0
2024-12-17,9.32,9.5,9.235,9.5,115027,9.32,9.5,9.235,9.5,115027,0.0,1.0
2024-12-18,9.13,9.54,9.02,9.42,148065,9.13,9.54,9.02,9.42,148065,0.0,1.0
2024-12-19,9.14,9.3,9.01,9.25,76788,9.14,9.3,9.01,9.25,76788,0.0,1.0
2024-12-20,9.12,9.21,9.02,9.05,330169,9.12,9.21,9.02,9.05,330169,0.0,1.0
2024-12-23,9.1,9.19,9.03,9.11,130394,9.1,9.19,9.03,9.11,130394,0.0,1.0
2024-12-24,9.14,9.15,9.04,9.14,87089,9.14,9.15,9.04,9.14,87089,0.0,1.0
2024-12-26,9.49,9.5,9.08,9.09,194749,9.49,9.5,9.08,9.09,194749,0.0,1.0
2024-12-27,9.35,9.605,9.2,9.47,82832,9.35,9.605,9.2,9.47,82832,0.0,1.0
2024-12-30,9.41,9.51,9.12,9.26,85439,9.41,9.51,9.12,9.26,85439,0.0,1.0
2024-12-31,9.41,9.67,9.34,9.45,85197,9.41,9.67,9.34,9.45,85197,0.0,1.0
2025-01-02,9.47,9.735,9.43,9.55,137928,9.47,9.735,9.43,9.55,137928,0.0,1.0
2025-01-03,9.65,9.67,9.35,9.47,93407,9.65,9.67,9.35,9.47,93407,0.0,1.0
2025-01-06,10.0,10.07,9.625,9.67,131593,10.0,10.07,9.625,9.67,131593,0.0,1.0
2025-01-07,11.37,11.47,10.05,10.11,476307,11.37,11.47,10.05,10.11,476307,0.0,1.0
2025-01-08,11.33,11.45,11.005,11.38,186599,11.33,11.45,11.005,11.38,186599,0.0,1.0
2025-01-10,11.25,11.45,11.05,11.25,119393,11.25,11.45,11.05,11.25,119393,0.0,1.0
2025-01-13,11.44,11.51,11.01,11.15,134502,11.44,11.51,11.01,11.15,134502,0.0,1.0
2025-01-14,11.71,11.7323,11.52,11.64,145464,11.71,11.7323,11.52,11.64,145464,0.0,1.0
2025-01-15,12.12,12.39,11.82,11.95,194424,12.12,12.39,11.82,11.95,194424,0.0,1.0
2025-01-16,11.96,12.255,11.76,12.15,106118,11.96,12.255,11.76,12.15,106118,0.0,1.0
2025-01-17,12.14,12.18,11.96,12.0,82599,12.14,12.18,11.96,12.0,82599,0.0,1.0
2025-01-21,12.4,12.49,12.005,12.22,162596,12.4,12.49,12.005,12.22,162596,0.0,1.0
2025-01-22,12.62,12.69,12.02,12.31,169603,12.62,12.69,12.02,12.31,169603,0.0,1.0
2025-01-23,12.51,12.74,12.51,12.59,135977,12.51,12.74,12.51,12.59,135977,0.0,1.0
2025-01-24,12.21,12.45,12.08,12.4,73087,12.21,12.45,12.08,12.4,73087,0.0,1.0
2025-01-27,12.23,12.25,11.91,12.09,88345,12.23,12.25,11.91,12.09,88345,0.0,1.0
2025-01-28,12.13,12.4,12.12,12.2,93086,12.13,12.4,12.12,12.2,93086,0.0,1.0
2025-01-29,12.34,12.42,11.96,12.17,131168,12.34,12.42,11.96,12.17,131168,0.0,1.0
2025-01-30,11.89,12.59,11.84,12.37,68345,11.89,12.59,11.84,12.37,68345,0.0,1.0
2025-01-31,11.82,12.02,11.74,11.85,67606,11.82,12.02,11.74,11.85,67606,0.0,1.0
2025-02-03,11.65,11.72,11.5,11.61,78347,11.65,11.72,11.5,11.61,78347,0.0,1.0
2025-02-04,11.95,12.02,11.63,11.63,48305,11.95,12.02,11.63,11.63,48305,0.0,1.0
2025-02-05,11.81,12.07,11.765,12.02,53005,11.81,12.07,11.765,12.02,53005,0.0,1.0
2025-02-06,11.62,11.86,11.5,11.8,53374,11.62,11.86,11.5,11.8,53374,0.0,1.0
2025-02-07,11.26,11.77,11.19,11.59,53596,11.26,11.77,11.19,11.59,53596,0.0,1.0
2025-02-10,11.44,11.55,11.27,11.34,93390,11.44,11.55,11.27,11.34,93390,0.0,1.0
2025-02-11,11.43,11.5297,11.35,11.35,43862,11.43,11.5297,11.35,11.35,43862,0.0,1.0
2025-02-12,11.57,11.59,11.24,11.27,51406,11.57,11.59,11.24,11.27,51406,0.0,1.0
2025-02-13,11.91,12.0,10.9757,11.57,70642,11.91,12.0,10.9757,11.57,70642,0.0,1.0
2025-02-14,11.72,12.1757,11.7,12.0,53467,11.72,12.1757,11.7,12.0,53467,0.0,1.0
2025-02-18,11.61,11.82,11.54,11.78,36270,11.61,11.82,11.54,11.78,36270,0.0,1.0
2025-02-19,11.57,11.805,11.49,11.61,35513,11.57,11.805,11.49,11.61,35513,0.0,1.0
2025-02-20,11.41,11.69,11.39,11.49,34284,11.41,11.69,11.39,11.49,34284,0.0,1.0
2025-02-21,11.25,11.8,10.85,11.5,91604,11.25,11.8,10.85,11.5,91604,0.0,1.0
2025-02-24,11.2,11.41,11.12,11.27,84152,11.2,11.41,11.12,11.27,84152,0.0,1.0
2025-02-25,11.49,11.56,11.22,11.27,50922,11.49,11.56,11.22,11.27,50922,0.0,1.0
2025-02-26,11.26,11.55,11.16,11.4,47141,11.26,11.55,11.16,11.4,47141,0.0,1.0
2025-02-27,10.57,11.29,10.52,11.29,98075,10.57,11.29,10.52,11.29,98075,0.0,1.0
2025-02-28,10.49,10.56,10.12,10.56,228352,10.49,10.56,10.12,10.56,228352,0.0,1.0
2025-03-03,10.31,10.845,10.235,10.47,88127,10.31,10.845,10.235,10.47,88127,0.0,1.0
2025-03-04,10.22,10.385,10.04,10.23,83402,10.22,10.385,10.04,10.23,83402,0.0,1.0
2025-03-05,9.94,10.276,9.84,10.16,81990,9.94,10.276,9.84,10.16,81990,0.0,1.0
2025-03-06,9.69,10.01,9.69,9.81,127253,9.69,10.01,9.69,9.81,127253,0.0,1.0
2025-03-07,10.94,11.19,9.12,9.12,280834,10.94,11.19,9.12,9.12,280834,0.0,1.0
2025-03-10,10.12,10.82,10.03,10.82,91343,10.12,10.82,10.03,10.82,91343,0.0,1.0
2025-03-11,9.38,10.0,9.3168,10.0,170544,9.38,10.0,9.3168,10.0,170544,0.0,1.0
2025-03-12,9.26,9.47,9.115,9.38,92939,9.26,9.47,9.115,9.38,92939,0.0,1.0
2025-03-13,9.16,9.665,9.0,9.25,66264,9.16,9.665,9.0,9.25,66264,0.0,1.0
2025-03-14,9.53,9.53,9.2,9.2,64569,9.53,9.53,9.2,9.2,64569,0.0,1.0
2025-03-17,9.53,9.7,9.43,9.48,70945,9.53,9.7,9.43,9.48,70945,0.0,1.0
2025-03-18,9.88,10.1,9.34,9.45,159992,9.88,10.1,9.34,9.45,159992,0.0,1.0
2025-03-19,10.32,10.39,9.6999,9.86,68664,10.32,10.39,9.6999,9.86,68664,0.0,1.0
2025-03-20,10.5,10.5399,10.15,10.19,206304,10.5,10.5399,10.15,10.19,206304,0.0,1.0
2025-03-21,10.07,10.4,9.5798,10.36,184830,10.07,10.4,9.5798,10.36,184830,0.0,1.0
2025-03-24,9.89,10.06,9.75,10.06,69478,9.89,10.06,9.75,10.06,69478,0.0,1.0
2025-03-25,9.82,9.88,9.69,9.86,72713,9.82,9.88,9.69,9.86,72713,0.0,1.0
2025-03-26,9.95,9.95,9.83,9.83,43208,9.95,9.95,9.83,9.83,43208,0.0,1.0
2025-03-27,9.78,9.97,9.65,9.97,66159,9.78,9.97,9.65,9.97,66159,0.0,1.0
2025-03-28,9.61,9.82,9.47,9.82,52192,9.61,9.82,9.47,9.82,52192,0.0,1.0
2025-03-31,9.55,9.645,9.36,9.46,77146,9.55,9.645,9.36,9.46,77146,0.0,1.0
2025-04-01,9.57,9.62,9.405,9.5,49953,9.57,9.62,9.405,9.5,49953,0.0,1.0
2025-04-02,9.8,9.885,9.4,9.52,66558,9.8,9.885,9.4,9.52,66558,0.0,1.0
2025-04-03,9.14,9.32,8.895,9.32,84082,9.14,9.32,8.895,9.32,84082,0.0,1.0
2025-04-04,9.04,9.16,8.63,8.75,198293,9.04,9.16,8.63,8.75,198293,0.0,1.0
2025-04-07,8.92,9.295,8.445,8.58,113907,8.92,9.295,8.445,8.58,113907,0.0,1.0
2025-04-08,8.82,9.285,8.7501,9.25,105210,8.82,9.285,8.7501,9.25,105210,0.0,1.0
2025-04-09,9.33,9.7,8.31,8.78,128737,9.33,9.7,8.31,8.78,128737,0.0,1.0
2025-04-10,9.16,9.325,8.84,9.11,82394,9.16,9.325,8.84,9.11,82394,0.0,1.0
2025-04-11,9.19,9.515,8.84,9.125,55396,9.19,9.515,8.84,9.125,55396,0.0,1.0
2025-04-14,9.32,9.515,9.05,9.32,44229,9.32,9.515,9.05,9.32,44229,0.0,1.0
2025-04-15,9.2,9.645,9.2,9.31,45723,9.2,9.645,9.2,9.31,45723,0.0,1.0
2025-04-16,9.13,9.37,8.93,9.12,33776,9.13,9.37,8.93,9.12,33776,0.0,1.0
2025-04-17,9.68,9.86,8.965,9.09,187627,9.68,9.86,8.965,9.09,187627,0.0,1.0
2025-04-21,9.11,9.5,8.97,9.5,58478,9.11,9.5,8.97,9.5,58478,0.0,1.0
2025-04-22,9.36,9.4,9.1204,9.22,45976,9.36,9.4,9.1204,9.22,45976,0.0,1.0
2025-04-23,9.4,9.72,9.265,9.59,51748,9.4,9.72,9.265,9.59,51748,0.0,1.0
2025-04-24,9.73,9.84,9.4,9.4,58134,9.73,9.84,9.4,9.4,58134,0.0,1.0
2025-04-25,9.61,9.61,9.36,9.56,39949,9.61,9.61,9.36,9.56,39949,0.0,1.0
2025-04-28,9.82,9.84,9.48,9.6,55549,9.82,9.84,9.48,9.6,55549,0.0,1.0
2025-04-29,10.06,10.2,9.72,9.76,66730,10.06,10.2,9.72,9.76,66730,0.0,1.0
2025-04-30,10.16,10.29,9.71,9.92,60444,10.16,10.29,9.71,9.92,60444,0.0,1.0
2025-05-01,9.82,10.23,9.77,10.16,107103,9.82,10.23,9.77,10.16,107103,0.0,1.0
2025-05-02,10.15,10.435,9.51,9.51,99815,10.15,10.435,9.51,9.51,99815,0.0,1.0
2025-05-05,9.75,10.495,9.69,10.11,61438,9.75,10.495,9.69,10.11,61438,0.0,1.0
2025-05-06,9.73,9.82,9.19,9.58,88500,9.73,9.82,9.19,9.58,88500,0.0,1.0
2025-05-07,9.67,9.8699,9.5,9.79,86468,9.67,9.8699,9.5,9.79,86468,0.0,1.0
2025-05-08,10.14,10.25,9.59,9.65,88991,10.14,10.25,9.59,9.65,88991,0.0,1.0
2025-05-09,9.98,10.3,9.92,10.11,42498,9.98,10.3,9.92,10.11,42498,0.0,1.0
2025-05-12,10.03,10.41,9.89,10.41,49999,10.03,10.41,9.89,10.41,49999,0.0,1.0
2025-05-13,9.91,10.36,9.86,10.06,61586,9.91,10.36,9.86,10.06,61586,0.0,1.0
2025-05-14,9.68,9.91,9.65,9.85,40976,9.68,9.91,9.65,9.85,40976,0.0,1.0
2025-05-15,10.0,10.15,9.57,9.66,188167,10.0,10.15,9.57,9.66,188167,0.0,1.0
2025-05-16,9.93,10.12,9.87,10.0,57259,9.93,10.12,9.87,10.0,57259,0.0,1.0
2025-05-19,9.97,10.0,9.61,9.87,36825,9.97,10.0,9.61,9.87,36825,0.0,1.0
2025-05-20,9.74,10.02,9.65,9.89,38720,9.74,10.02,9.65,9.89,38720,0.0,1.0
2025-05-21,9.52,9.7249,9.43,9.65,31499,9.52,9.7249,9.43,9.65,31499,0.0,1.0
2025-05-22,9.5,9.85,9.42,9.42,35328,9.5,9.85,9.42,9.42,35328,0.0,1.0
2025-05-23,9.44,9.51,9.32,9.33,54633,9.44,9.51,9.32,9.33,54633,0.0,1.0
2025-05-27,9.71,9.75,9.27,9.54,65055,9.71,9.75,9.27,9.54,65055,0.0,1.0
2025-05-28,9.52,9.83,9.34,9.73,43139,9.52,9.83,9.34,9.73,43139,0.0,1.0
2025-05-29,9.64,9.64,9.4209,9.5,23844,9.64,9.64,9.4209,9.5,23844,0.0,1.0
2025-05-30,9.7,9.8,9.5409,9.58,35493,9.7,9.8,9.5409,9.58,35493,0.0,1.0
2025-06-02,9.61,9.76,9.54,9.76,40745,9.61,9.76,9.54,9.76,40745,0.0,1.0
2025-06-03,9.74,9.83,9.555,9.57,41996,9.74,9.83,9.555,9.57,41996,0.0,1.0
2025-06-04,9.77,9.96,9.5688,9.84,45966,9.77,9.96,9.5688,9.84,45966,0.0,1.0
2025-06-05,9.59,9.71,9.505,9.68,40073,9.59,9.71,9.505,9.68,40073,0.0,1.0
2025-06-06,9.93,10.07,9.59,9.75,79788,9.93,10.07,9.59,9.75,79788,0.0,1.0
2025-06-09,9.88,10.01,9.85,9.96,45273,9.88,10.01,9.85,9.96,45273,0.0,1.0
2025-06-10,9.92,10.1,9.775,9.87,41547,9.92,10.1,9.775,9.87,41547,0.0,1.0
2025-06-11,9.83,10.1,9.7971,9.96,64890,9.83,10.1,9.7971,9.96,64890,0.0,1.0
2025-06-12,9.75,9.8281,9.48,9.77,83854,9.75,9.8281,9.48,9.77,83854,0.0,1.0
2025-06-13,9.59,9.75,9.33,9.51,100212,9.59,9.75,9.33,9.51,100212,0.0,1.0
2025-06-16,9.76,9.91,9.66,9.71,38301,9.76,9.91,9.66,9.71,38301,0.0,1.0
2025-06-17,9.6,9.8,9.56,9.65,45312,9.6,9.8,9.56,9.65,45312,0.0,1.0
2025-06-18,9.15,9.775,9.15,9.56,213077,9.15,9.775,9.15,9.56,213077,0.0,1.0
2025-06-20,9.3,9.39,8.96,9.23,102627,9.3,9.39,8.96,9.23,102627,0.0,1.0
2025-06-23,9.53,9.7514,9.196,9.28,62320,9.53,9.7514,9.196,9.28,62320,0.0,1.0
2025-06-24,9.72,9.79,9.5413,9.61,52549,9.72,9.79,9.5413,9.61,52549,0.0,1.0
2025-06-25,9.68,9.72,9.525,9.67,63171,9.68,9.72,9.525,9.67,63171,0.0,1.0
2025-06-26,9.97,9.99,9.67,9.69,43838,9.97,9.99,9.67,9.69,43838,0.0,1.0
2025-06-27,9.87,10.13,9.73,9.87,195654,9.87,10.13,9.73,9.87,195654,0.0,1.0
2025-06-30,9.76,9.9599,9.73,9.94,37806,9.76,9.9599,9.73,9.94,37806,0.0,1.0
2025-07-01,10.11,10.19,9.54,9.75,35697,10.11,10.19,9.54,9.75,35697,0.0,1.0
2025-07-02,10.805,10.92,10.02,10.17,128390,10.805,10.92,10.02,10.17,128390,0.0,1.0
2025-07-03,11.35,11.4715,10.8361,10.94,57195,11.35,11.4715,10.8361,10.94,57195,0.0,1.0
2025-07-07,10.79,11.48,10.755,11.24,131483,10.79,11.48,10.755,11.24,131483,0.0,1.0
2025-07-08,10.82,11.225,10.79,10.87,70381,10.82,11.225,10.79,10.87,70381,0.0,1.0
2025-07-09,10.67,10.9426,10.57,10.91,55236,10.67,10.9426,10.57,10.91,55236,0.0,1.0
2025-07-10,10.42,10.67,10.39,10.67,52287,10.42,10.67,10.39,10.67,52287,0.0,1.0
2025-07-11,10.14,10.36,10.11,10.27,45370,10.14,10.36,10.11,10.27,45370,0.0,1.0
2025-07-14,10.03,10.25,9.86,10.15,62617,10.03,10.25,9.86,10.15,62617,0.0,1.0
2025-07-15,10.26,10.54,10.07,10.07,78829,10.26,10.54,10.07,10.07,78829,0.0,1.0
2025-07-16,10.16,10.5263,9.9601,10.29,45428,10.16,10.5263,9.9601,10.29,45428,0.0,1.0
2025-07-17,10.2,10.43,9.8963,10.12,50675,10.2,10.43,9.8963,10.12,50675,0.0,1.0
2025-07-18,10.04,10.265,10.04,10.26,48829,10.04,10.265,10.04,10.26,48829,0.0,1.0
2025-07-21,10.21,10.4305,10.05,10.05,41069,10.21,10.4305,10.05,10.05,41069,0.0,1.0
2025-07-22,10.27,10.45,10.18,10.24,46961,10.27,10.45,10.18,10.24,46961,0.0,1.0
2025-07-23,10.56,10.675,10.3322,10.38,52749,10.56,10.675,10.3322,10.38,52749,0.0,1.0
2025-07-24,10.4,10.57,10.34,10.52,102597,10.4,10.57,10.34,10.52,102597,0.0,1.0
2025-07-25,10.46,10.625,10.3407,10.47,73537,10.46,10.625,10.3407,10.47,73537,0.0,1.0
2025-07-28,10.38,10.51,10.34,10.49,43289,10.38,10.51,10.34,10.49,43289,0.0,1.0
2025-07-29,10.15,10.5,10.1001,10.49,47589,10.15,10.5,10.1001,10.49,47589,0.0,1.0
2025-07-30,9.7,10.24,9.69,10.21,110135,9.7,10.24,9.69,10.21,110135,0.0,1.0
2025-07-31,9.7,10.25,9.56,9.8,87646,9.7,10.25,9.56,9.8,87646,0.0,1.0
2025-08-01,8.37,9.42,7.7,9.42,462505,8.37,9.42,7.7,9.42,462505,0.0,1.0
2025-08-04,8.27,8.47,7.92,8.47,135646,8.27,8.47,7.92,8.47,135646,0.0,1.0
2025-08-05,8.16,8.59,7.964,8.31,168746,8.16,8.59,7.964,8.31,168746,0.0,1.0
2025-08-06,8.19,8.3642,8.03,8.21,201108,8.19,8.3642,8.03,8.21,201108,0.0,1.0
2025-08-07,8.26,8.85,8.17,8.54,212657,8.26,8.85,8.17,8.54,212657,0.0,1.0
2025-08-08,8.21,8.7573,8.16,8.31,122498,8.21,8.7573,8.16,8.31,122498,0.0,1.0
2025-08-11,8.21,8.3024,7.95,8.21,84793,8.21,8.3024,7.95,8.21,84793,0.0,1.0
2025-08-12,8.3,8.3675,8.0301,8.27,94583,8.3,8.3675,8.0301,8.27,94583,0.0,1.0
2025-08-13,8.37,8.6041,8.295,8.32,150801,8.37,8.6041,8.295,8.32,150801,0.0,1.0
2025-08-14,8.3,8.55,8.11,8.32,94125,8.3,8.55,8.11,8.32,94125,0.0,1.0
2025-08-15,8.3,8.5668,8.1,8.32,76223,8.3,8.5668,8.1,8.32,76223,0.0,1.0
2025-08-18,8.25,8.4978,8.21,8.34,74394,8.25,8.4978,8.21,8.34,74394,0.0,1.0
2025-08-19,8.32,8.4369,8.23,8.27,77287,8.32,8.4369,8.23,8.27,77287,0.0,1.0
2025-08-20,8.26,8.4434,8.12,8.34,101987,8.26,8.4434,8.12,8.34,101987,0.0,1.0
2025-08-21,8.4,8.435,8.17,8.2,72501,8.4,8.435,8.17,8.2,72501,0.0,1.0
2025-08-22,8.66,8.7,8.1918,8.48,170658,8.66,8.7,8.1918,8.48,170658,0.0,1.0
2025-08-25,8.38,8.6123,8.37,8.61,98441,8.38,8.6123,8.37,8.61,98441,0.0,1.0
2025-08-26,8.4,8.56,8.1,8.37,216980,8.4,8.56,8.1,8.37,216980,0.0,1.0
2025-08-27,8.38,8.69,8.24,8.39,90807,8.38,8.69,8.24,8.39,90807,0.0,1.0
2025-08-28,8.4,8.5245,8.245,8.47,72180,8.4,8.5245,8.245,8.47,72180,0.0,1.0
2025-08-29,8.4,8.4941,8.31,8.39,69536,8.4,8.4941,8.31,8.39,69536,0.0,1.0
2025-09-02,8.28,8.435,8.26,8.28,96526,8.28,8.435,8.26,8.28,96526,0.0,1.0
2025-09-03,8.02,8.245,7.94,8.24,100759,8.02,8.245,7.94,8.24,100759,0.0,1.0
2025-09-04,8.07,8.12,7.93,8.07,108696,8.07,8.12,7.93,8.07,108696,0.0,1.0
2025-09-05,8.03,8.4,7.93,8.12,297031,8.03,8.4,7.93,8.12,297031,0.0,1.0
2025-09-08,8.36,8.37,7.92,8.11,100532,8.36,8.37,7.92,8.11,100532,0.0,1.0
2025-09-09,8.11,8.425,8.09,8.39,55275,8.11,8.425,8.09,8.39,55275,0.0,1.0
2025-09-10,7.97,8.11,7.78,8.07,140435,7.97,8.11,7.78,8.07,140435,0.0,1.0
2025-09-11,8.03,8.1,7.93,7.93,59164,8.03,8.1,7.93,7.93,59164,0.0,1.0
2025-09-12,7.83,8.005,7.81,7.95,99547,7.83,8.005,7.81,7.95,99547,0.0,1.0
2025-09-15,8.01,8.02,7.82,7.84,78195,8.01,8.02,7.82,7.84,78195,0.0,1.0
2025-09-16,8.04,8.05,7.82,7.96,167855,8.04,8.05,7.82,7.96,167855,0.0,1.0
2025-09-17,7.84,8.09,7.81,8.09,96545,7.84,8.09,7.81,8.09,96545,0.0,1.0
2025-09-18,8.1,8.1,7.91,7.91,170398,8.1,8.1,7.91,7.91,170398,0.0,1.0
2025-09-19,7.81,8.3063,7.81,8.05,222467,7.81,8.3063,7.81,8.05,222467,0.0,1.0
2025-09-22,8.09,8.175,7.7601,7.8,88504,8.09,8.175,7.7601,7.8,88504,0.0,1.0
2025-09-23,8.1,8.19,8.06,8.07,45846,8.1,8.19,8.06,8.07,45846,0.0,1.0
2025-09-24,8.15,8.2882,8.035,8.05,90160,8.15,8.2882,8.035,8.05,90160,0.0,1.0
2025-09-25,8.1,8.2,8.05,8.11,59483,8.1,8.2,8.05,8.11,59483,0.0,1.0
2025-09-26,8.16,8.21,8.1,8.14,54415,8.16,8.21,8.1,8.14,54415,0.0,1.0
2025-09-29,8.24,8.28,8.065,8.19,92498,8.24,8.28,8.065,8.19,92498,0.0,1.0
2025-09-30,8.2,8.2989,8.11,8.2,127925,8.2,8.2989,8.11,8.2,127925,0.0,1.0
2025-10-01,8.03,8.19,7.99,8.14,148720,8.03,8.19,7.99,8.14,148720,0.0,1.0
2025-10-02,8.16,8.18,8.0,8.05,112165,8.16,8.18,8.0,8.05,112165,0.0,1.0
2025-10-03,8.32,8.32,8.1001,8.16,69770,8.32,8.32,8.1001,8.16,69770,0.0,1.0
2025-10-06,8.31,8.47,8.23,8.32,101747,8.31,8.47,8.23,8.32,101747,0.0,1.0
2025-10-07,8.15,8.4899,8.05,8.35,78973,8.15,8.4899,8.05,8.35,78973,0.0,1.0
2025-10-08,8.35,8.37,8.16,8.16,62200,8.35,8.37,8.16,8.16,62200,0.0,1.0
2025-10-09,8.26,8.45,8.184,8.34,62615,8.26,8.45,8.184,8.34,62615,0.0,1.0
2025-10-10,8.06,8.3199,8.0,8.24,161836,8.06,8.3199,8.0,8.24,161836,0.0,1.0
2025-10-13,8.22,8.25,8.09,8.14,56290,8.22,8.25,8.09,8.14,56290,0.0,1.0
2025-10-14,8.35,8.44,8.1,8.11,54902,8.35,8.44,8.1,8.11,54902,0.0,1.0
2025-10-15,8.55,8.55,8.38,8.38,74517,8.55,8.55,8.38,8.38,74517,0.0,1.0
2025-10-16,8.46,8.67,8.425,8.53,102673,8.46,8.67,8.425,8.53,102673,0.0,1.0
2025-10-17,8.37,8.46,8.285,8.42,93261,8.37,8.46,8.285,8.42,93261,0.0,1.0
2025-10-20,8.6,8.69,8.381,8.46,94720,8.6,8.69,8.381,8.46,94720,0.0,1.0
2025-10-21,8.57,8.68,8.56,8.6,65633,8.57,8.68,8.56,8.6,65633,0.0,1.0
2025-10-22,8.53,8.5594,8.47,8.53,64243,8.53,8.5594,8.47,8.53,64243,0.0,1.0
2025-10-23,8.46,8.6,8.44,8.54,53988,8.46,8.6,8.44,8.54,53988,0.0,1.0
2025-10-24,8.51,8.615,8.455,8.54,41226,8.51,8.615,8.455,8.54,41226,0.0,1.0
2025-10-27,8.34,8.7399,8.34,8.51,109050,8.34,8.7399,8.34,8.51,109050,0.0,1.0
2025-10-28,8.2,8.45,8.2,8.32,86814,8.2,8.45,8.2,8.32,86814,0.0,1.0
2025-10-29,8.14,8.25,8.02,8.21,102516,8.14,8.25,8.02,8.21,102516,0.0,1.0
2025-10-30,8.12,8.31,8.01,8.05,82759,8.12,8.31,8.01,8.05,82759,0.0,1.0
2025-10-31,8.85,8.85,8.01,8.2,215426,8.85,8.85,8.01,8.2,215426,0.0,1.0
2025-11-03,8.46,8.91,8.26,8.91,163972,8.46,8.91,8.26,8.91,163972,0.0,1.0
2025-11-04,8.16,8.4,8.065,8.39,145753,8.16,8.4,8.065,8.39,145753,0.0,1.0
2025-11-05,8.24,8.3,8.15,8.15,69243,8.24,8.3,8.15,8.15,69243,0.0,1.0
2025-11-06,8.16,8.2287,8.04,8.21,85697,8.16,8.2287,8.04,8.21,85697,0.0,1.0
2025-11-07,8.07,8.22,7.94,8.16,90761,8.07,8.22,7.94,8.16,90761,0.0,1.0
2025-11-10,8.16,8.23,8.03,8.1,76714,8.16,8.23,8.03,8.1,76714,0.0,1.0
2025-11-11,8.31,8.4,8.0504,8.06,86051,8.31,8.4,8.0504,8.06,86051,0.0,1.0
2025-11-12,8.2,8.375,8.15,8.31,82789,8.2,8.375,8.15,8.31,82789,0.0,1.0
2025-11-13,8.15,8.265,8.09,8.19,122119,8.15,8.265,8.09,8.19,122119,0.0,1.0
2025-11-14,8.16,8.22,8.0498,8.08,57095,8.16,8.22,8.0498,8.08,57095,0.0,1.0
2025-11-17,7.99,8.19,7.945,8.14,100658,7.99,8.19,7.945,8.14,100658,0.0,1.0
2025-11-18,7.74,7.9727,7.625,7.92,123608,7.74,7.9727,7.625,7.92,123608,0.0,1.0
2025-11-19,7.97,8.02,7.725,7.74,151311,7.97,8.02,7.725,7.74,151311,0.0,1.0
2025-11-20,7.69,8.03,7.655,8.02,101595,7.69,8.03,7.655,8.02,101595,0.0,1.0
2025-11-21,8.0,8.03,7.63,7.69,118116,8.0,8.03,7.63,7.69,118116,0.0,1.0
2025-11-24,7.79,8.07,7.67,7.98,175327,7.79,8.07,7.67,7.98,175327,0.0,1.0
2025-11-25,8.03,8.125,7.84,7.84,75355,8.03,8.125,7.84,7.84,75355,0.0,1.0
2025-11-26,8.05,8.09,7.985,7.99,59362,8.05,8.09,7.985,7.99,59362,0.0,1.0